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

木村工機(6231)の株価時系列情報

木村工機(6231)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
2026/06/17 11,700 11,800 11,480 11,480 6,200
2026/06/16 11,660 11,750 11,430 11,630 8,700
2026/06/15 11,440 11,480 11,260 11,390 8,300
2026/06/12 11,500 11,800 10,930 11,260 10,900
2026/06/11 11,180 11,400 11,030 11,350 8,700
2026/06/10 11,250 11,460 11,070 11,070 10,400
2026/06/09 11,150 11,610 10,930 11,550 17,400
2026/06/08 10,970 11,150 10,600 11,000 17,000
2026/06/05 11,000 11,350 10,780 11,190 13,500
2026/06/04 10,840 11,000 10,770 10,880 11,300
2026/06/03 10,870 10,870 10,500 10,740 9,300
2026/06/02 10,700 10,760 10,260 10,630 10,700
2026/06/01 10,490 11,000 10,480 11,000 9,900
2026/05/29 10,780 10,920 10,310 10,650 16,400
2026/05/28 10,500 10,540 10,150 10,480 11,200
2026/05/27 11,010 11,170 10,460 10,580 15,300
2026/05/26 10,650 11,180 10,600 10,860 13,500
2026/05/25 11,230 11,250 10,730 10,950 11,300
2026/05/22 11,000 11,270 10,790 11,060 11,100
2026/05/21 11,140 11,280 10,750 10,890 10,300
2026/05/20 11,130 11,230 10,410 11,080 24,700
2026/05/19 11,900 12,200 10,980 11,050 26,200
2026/05/18 12,340 12,340 11,280 12,200 14,800
2026/05/15 12,820 12,820 12,200 12,340 19,100
2026/05/14 13,120 13,180 12,530 12,530 10,800
2026/05/13 13,200 13,300 13,000 13,100 6,900
2026/05/12 12,680 13,250 12,510 13,100 10,100
2026/05/11 12,710 12,830 12,500 12,500 11,100
2026/05/08 12,530 12,980 12,330 12,530 8,500
2026/05/07 12,470 12,980 12,230 12,830 10,400
2026/05/01 12,070 12,360 11,910 12,020 10,300
2026/04/30 12,350 12,350 12,010 12,070 12,100
2026/04/28 12,530 12,850 12,330 12,530 17,900
2026/04/27 11,850 12,760 11,820 12,740 15,900
2026/04/24 12,180 12,180 11,750 11,800 20,000
2026/04/23 11,710 11,980 11,710 11,940 12,800
2026/04/22 11,560 11,860 11,470 11,770 8,500
2026/04/21 11,930 12,250 11,660 11,770 15,100
2026/04/20 12,140 12,140 11,800 11,860 13,400
2026/04/17 11,780 12,000 11,550 11,970 21,600
2026/04/16 11,590 11,980 11,240 11,810 21,200
2026/04/15 11,730 11,800 11,450 11,730 14,400
2026/04/14 12,640 12,940 11,640 11,960 28,700
2026/04/13 12,750 12,750 12,500 12,640 7,700
2026/04/10 13,000 13,300 12,700 12,880 7,700
2026/04/09 13,330 13,330 12,640 13,000 10,700
2026/04/08 13,200 13,870 12,760 13,030 10,500
2026/04/07 13,100 13,120 12,510 12,600 13,400
2026/04/06 13,260 14,000 13,190 13,380 5,800
2026/04/03 13,460 13,740 13,350 13,440 3,200
2026/03/27 14,680 14,800 14,400 14,780 1,100
2026/03/26 14,450 15,100 14,450 14,680 700
2026/03/25 14,570 14,910 14,570 14,610 700
2026/03/24 14,600 14,600 14,100 14,570 1,700
2026/03/23 14,540 14,650 14,060 14,110 4,900
2026/03/19 15,480 15,570 14,860 15,000 3,700
2026/03/18 15,400 15,970 15,400 15,550 2,900
2026/03/17 15,370 15,650 15,320 15,380 2,400
2026/03/16 15,870 15,990 15,000 15,440 6,200
2026/03/13 15,050 15,870 15,050 15,870 2,700
2026/03/12 15,330 15,850 15,160 15,450 3,900
2026/03/11 16,410 16,480 15,500 15,730 6,500
2026/03/10 14,840 16,420 14,840 16,150 6,900
2026/03/09 14,800 14,900 14,050 14,610 6,100
2026/03/06 14,550 15,600 14,550 15,600 4,400
2026/03/05 14,460 15,500 14,460 14,700 4,000
2026/03/04 14,030 14,510 14,030 14,390 3,400
2026/03/03 14,840 14,840 14,050 14,630 11,400
2026/03/02 15,100 15,200 14,930 14,930 2,700
2026/02/27 15,160 15,550 14,880 15,430 3,700
2026/02/26 15,030 15,050 14,750 14,930 4,200
2026/02/25 14,580 14,900 14,500 14,810 4,100
2026/02/24 15,100 15,100 14,800 14,860 1,400
2026/02/20 15,550 15,760 15,040 15,100 2,400
2026/02/19 15,500 15,880 15,140 15,540 2,500
2026/02/18 15,080 15,880 15,010 15,500 3,700
2026/02/17 15,410 15,470 14,900 15,080 4,100
2026/02/16 15,000 15,740 14,520 15,010 9,100
2026/02/13 17,030 17,030 15,410 15,610 10,600
2026/02/12 15,640 16,990 15,640 16,630 15,700
2026/02/10 14,760 16,030 14,720 15,640 8,200
2026/02/09 15,550 15,550 14,810 14,810 7,500
2026/02/06 13,970 14,850 13,950 14,850 4,400
2026/02/05 13,590 13,840 13,500 13,840 6,200
2026/02/04 13,560 13,600 13,370 13,580 2,700
2026/02/03 13,450 13,620 13,200 13,500 5,500
2026/02/02 12,870 13,410 12,870 13,350 5,400
2026/01/30 13,060 13,060 12,750 12,760 5,100
2026/01/29 13,050 13,320 12,980 13,130 5,500
2026/01/28 13,380 13,380 13,010 13,320 6,700
2026/01/27 13,450 13,450 13,340 13,380 3,500
2026/01/26 13,150 13,490 13,140 13,400 11,600
2026/01/23 12,910 13,160 12,910 13,080 2,000
2026/01/22 12,930 13,300 12,930 12,970 3,400
2026/01/21 12,900 13,120 12,550 13,120 3,000
2026/01/20 13,190 13,250 12,890 13,200 2,100
2026/01/19 12,560 13,180 12,530 13,070 5,700
2026/01/16 12,740 12,850 12,560 12,740 2,300
2026/01/15 12,510 12,660 12,510 12,640 1,100
2026/01/14 12,720 12,730 12,450 12,450 6,600
2026/01/13 13,400 13,400 12,870 12,910 4,300
2026/01/09 13,000 13,180 12,810 13,100 1,600
2026/01/08 12,700 13,060 12,700 12,770 1,300
2026/01/07 12,780 12,900 12,640 12,870 700
2026/01/06 12,690 12,910 12,660 12,780 4,400
2026/01/05 12,500 12,510 12,360 12,390 1,200
2025/12/30 12,600 12,600 12,340 12,340 500
2025/12/29 12,600 12,600 12,530 12,530 300
2025/12/26 12,490 12,620 12,490 12,620 600
2025/12/25 12,720 12,720 12,650 12,650 200
2025/12/24 12,500 12,770 12,300 12,600 3,400
2025/12/23 12,700 12,780 12,370 12,570 2,600
2025/12/22 12,990 12,990 12,690 12,690 1,300
2025/12/19 12,760 12,930 12,760 12,930 800
2025/12/18 12,660 12,780 12,590 12,770 500
2025/12/17 12,460 12,800 12,450 12,800 800
2025/12/16 12,900 12,900 12,520 12,520 1,900
2025/12/15 12,900 12,900 12,900 12,900 300
2025/12/12 13,300 13,700 12,900 12,910 7,000
2025/12/11 13,040 13,500 13,010 13,150 5,100
2025/12/10 12,290 13,800 12,290 13,340 17,500
2025/12/09 11,810 12,160 11,790 11,990 1,300
2025/12/08 11,750 12,140 11,750 11,810 3,400
2025/12/05 12,020 12,020 11,760 11,760 6,100
2025/12/04 12,020 12,100 12,020 12,020 1,300
2025/12/03 12,470 12,470 12,020 12,100 3,200
2025/12/02 12,290 12,380 12,170 12,170 3,700
2025/12/01 12,620 12,620 12,280 12,590 2,100
2025/11/28 12,720 12,720 12,580 12,680 700
2025/11/27 12,780 12,810 12,680 12,720 2,600
2025/11/26 12,300 12,790 12,300 12,750 700
2025/11/25 12,760 12,840 12,480 12,590 2,800
2025/11/21 12,570 12,830 12,260 12,550 5,100
2025/11/20 12,260 12,890 12,260 12,680 5,700
2025/11/19 11,810 12,190 11,500 12,180 15,300
2025/11/18 12,340 12,580 11,540 11,810 11,400
2025/11/17 13,300 13,300 12,320 12,450 9,300
2025/11/14 12,980 13,220 12,710 13,000 2,900
2025/11/13 13,000 13,100 12,740 13,000 3,300
2025/11/12 12,370 13,100 12,320 12,900 4,500
2025/11/11 13,500 13,590 12,560 12,660 8,000
2025/11/10 12,820 13,500 12,420 13,340 4,800
2025/11/07 12,800 12,820 12,220 12,820 2,300
2025/11/06 12,450 12,880 12,310 12,880 5,900
2025/11/05 11,950 12,440 11,890 12,280 4,800
2025/11/04 12,060 12,500 11,870 12,250 7,900
2025/10/31 11,900 12,080 11,840 12,030 4,400
2025/10/30 11,650 11,940 11,620 11,920 2,800
2025/10/29 11,480 12,150 11,400 11,650 10,800
2025/10/28 11,720 11,830 11,420 11,480 6,700
2025/10/27 11,910 11,940 11,600 11,790 4,300
2025/10/24 11,030 11,840 11,030 11,610 4,900
2025/10/23 11,000 11,230 11,000 11,150 3,400
2025/10/22 11,090 11,300 11,060 11,260 3,100
2025/10/21 11,160 11,330 10,910 11,160 4,000
2025/10/20 11,360 11,450 11,160 11,160 3,400
2025/10/17 11,170 11,400 11,170 11,240 800
2025/10/16 11,280 11,570 11,110 11,410 3,900
2025/10/15 11,000 11,270 11,000 11,260 1,600
2025/10/14 10,990 11,310 10,860 10,950 7,900
2025/10/10 11,100 11,370 11,100 11,290 2,800
2025/10/09 11,590 11,590 11,400 11,400 2,200
2025/10/08 11,770 12,180 11,520 11,630 4,200
2025/10/07 11,880 11,900 11,650 11,770 2,200
2025/10/06 11,400 11,920 11,390 11,620 4,600
2025/10/03 11,350 11,500 11,350 11,380 600
2025/10/02 11,300 11,550 11,300 11,480 2,600
2025/10/01 11,850 11,850 10,960 11,310 7,700
2025/09/30 11,980 11,980 11,680 11,850 1,500
2025/09/29 11,710 11,730 11,450 11,680 2,400
2025/09/26 11,720 12,010 11,720 11,880 3,800
2025/09/25 12,050 12,100 11,850 11,860 3,900
2025/09/24 12,100 12,260 12,000 12,040 1,900
2025/09/22 11,980 12,300 11,860 12,100 4,000
2025/09/19 12,190 12,190 11,790 11,930 6,700
2025/09/18 12,070 12,280 11,750 11,750 19,600
2025/09/17 12,300 12,350 12,070 12,070 800
2025/09/16 12,010 12,370 12,010 12,040 1,800
2025/09/12 12,500 12,750 12,150 12,270 3,200
2025/09/11 12,570 13,100 12,270 12,540 9,000
2025/09/10 11,870 13,060 11,870 12,870 13,100
2025/09/09 11,590 11,800 11,400 11,800 5,600
2025/09/08 11,370 11,450 11,200 11,450 3,700
2025/09/05 11,300 11,400 11,300 11,320 1,200
2025/09/04 11,280 11,380 11,280 11,280 700
2025/09/03 11,280 11,410 11,230 11,280 3,500
2025/09/02 11,330 11,780 11,330 11,420 3,600
2025/09/01 11,110 11,530 11,110 11,400 2,700
2025/08/29 11,600 11,600 11,190 11,410 1,500
2025/08/28 11,300 11,660 11,300 11,300 1,400
2025/08/27 11,710 11,710 11,350 11,350 1,500
2025/08/26 11,720 11,720 11,250 11,410 4,200
2025/08/25 11,980 12,000 11,720 11,720 3,500
2025/08/22 11,800 12,000 11,610 11,800 12,200
2025/08/21 11,680 11,820 11,380 11,700 9,500
2025/08/20 11,340 11,700 11,310 11,480 12,200
2025/08/19 11,200 11,760 11,200 11,340 11,400
2025/08/18 11,000 11,460 11,000 11,200 9,800
2025/08/15 10,370 11,180 10,260 10,980 12,600
2025/08/14 10,750 10,890 9,860 10,400 11,300

このページの先頭へ