日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

牧野フライス製作所(6135)の株価時系列情報

牧野フライス製作所(6135)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/14 13,610 14,160 13,390 13,960 597,000
2026/05/13 13,740 13,780 13,580 13,610 154,700
2026/05/12 13,770 13,770 13,510 13,750 196,200
2026/05/11 13,390 13,820 12,930 13,680 658,600
2026/05/08 13,770 14,030 13,190 13,200 745,300
2026/05/07 13,260 14,170 12,950 13,650 1,015,100
2026/05/01 11,950 12,710 11,920 12,660 671,600
2026/04/30 11,730 11,940 11,730 11,900 182,700
2026/04/28 11,750 11,800 11,640 11,800 231,300
2026/04/27 11,840 11,840 11,640 11,800 301,100
2026/04/24 11,760 11,880 11,700 11,790 982,900
2026/04/23 10,720 10,870 10,370 10,570 1,918,400
2026/04/22 11,620 11,630 11,590 11,590 37,200
2026/04/21 11,620 11,630 11,610 11,620 58,600
2026/04/20 11,620 11,640 11,600 11,630 104,900
2026/04/17 11,610 11,630 11,600 11,630 87,600
2026/04/16 11,610 11,610 11,580 11,600 43,000
2026/04/15 11,610 11,650 11,580 11,610 166,700
2026/04/14 11,590 11,610 11,580 11,610 81,600
2026/04/13 11,580 11,590 11,550 11,590 118,000
2026/04/10 11,620 11,630 11,590 11,600 126,700
2026/04/09 11,560 11,610 11,550 11,610 110,800
2026/04/08 11,570 11,570 11,540 11,540 108,000
2026/04/07 11,530 11,560 11,520 11,540 87,200
2026/04/06 11,550 11,560 11,520 11,530 38,300
2026/04/03 11,550 11,550 11,520 11,540 132,900
2026/03/27 11,510 11,550 11,480 11,550 142,100
2026/03/26 11,490 11,570 11,480 11,570 120,000
2026/03/25 11,530 11,540 11,480 11,480 74,100
2026/03/24 11,480 11,520 11,460 11,500 55,400
2026/03/23 11,520 11,530 11,440 11,450 107,300
2026/03/19 11,550 11,600 11,540 11,600 79,400
2026/03/18 11,550 11,610 11,540 11,600 61,800
2026/03/17 11,530 11,580 11,530 11,550 55,400
2026/03/16 11,520 11,540 11,520 11,520 95,800
2026/03/13 11,520 11,550 11,520 11,530 125,700
2026/03/12 11,510 11,530 11,510 11,530 60,700
2026/03/11 11,500 11,530 11,490 11,500 69,800
2026/03/10 11,510 11,510 11,430 11,480 82,000
2026/03/09 11,510 11,520 11,440 11,440 242,800
2026/03/06 11,570 11,590 11,560 11,570 35,300
2026/03/05 11,600 11,600 11,560 11,580 67,400
2026/03/04 11,620 11,620 11,530 11,580 225,400
2026/03/03 11,630 11,640 11,600 11,620 134,000
2026/03/02 11,620 11,650 11,620 11,650 123,000
2026/02/27 11,630 11,630 11,620 11,630 91,900
2026/02/26 11,640 11,650 11,620 11,620 183,600
2026/02/25 11,660 11,660 11,650 11,650 67,500
2026/02/24 11,680 11,680 11,650 11,660 188,000
2026/02/20 11,690 11,690 11,660 11,680 139,300
2026/02/19 11,680 11,690 11,670 11,690 130,500
2026/02/18 11,680 11,680 11,670 11,680 196,900
2026/02/17 11,680 11,680 11,660 11,670 88,900
2026/02/16 11,680 11,690 11,660 11,680 239,900
2026/02/13 11,680 11,700 11,660 11,670 153,800
2026/02/12 11,680 11,690 11,660 11,680 175,800
2026/02/10 11,680 11,690 11,660 11,660 164,100
2026/02/09 11,670 11,700 11,660 11,690 206,500
2026/02/06 11,660 11,660 11,650 11,660 99,700
2026/02/05 11,660 11,680 11,650 11,660 278,800
2026/02/04 11,660 11,680 11,650 11,650 268,800
2026/02/03 11,690 11,690 11,640 11,660 421,500
2026/02/02 11,630 11,700 11,610 11,680 343,700
2026/01/30 11,320 11,430 11,310 11,380 174,900
2026/01/29 11,100 11,580 11,010 11,330 388,200
2026/01/28 11,130 11,170 11,080 11,100 115,400
2026/01/27 11,120 11,190 11,090 11,160 64,100
2026/01/26 11,170 11,200 11,100 11,160 84,400
2026/01/23 11,150 11,280 11,110 11,260 144,200
2026/01/22 11,070 11,170 11,070 11,140 118,700
2026/01/21 10,830 11,240 10,830 11,070 351,300
2026/01/20 10,870 10,880 10,800 10,800 135,200
2026/01/19 10,860 10,930 10,830 10,860 102,600
2026/01/16 10,800 11,130 10,800 10,850 588,300
2026/01/15 10,780 10,800 10,690 10,760 146,700
2026/01/14 10,820 10,880 10,770 10,800 163,200
2026/01/13 10,800 10,800 10,660 10,750 210,100
2026/01/09 10,840 10,930 10,780 10,840 441,500
2026/01/08 11,000 11,020 10,600 10,770 585,900
2026/01/07 10,980 11,030 10,970 11,000 214,300
2026/01/06 11,000 11,020 10,920 10,960 124,000
2026/01/05 11,070 11,110 11,000 11,010 97,900

このページの先頭へ