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
2026/02/09 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
2025/08/13 11,030 11,110 10,680 10,750 17,700
2025/08/12 10,360 11,730 10,240 10,810 57,900
2025/08/08 10,030 10,210 9,800 10,060 30,400
2025/08/07 9,480 9,950 9,480 9,950 12,600
2025/08/06 9,610 9,610 9,290 9,480 12,300
2025/08/05 9,560 9,650 9,450 9,460 6,500
2025/08/04 9,550 9,630 9,500 9,550 3,900
2025/08/01 9,770 9,770 9,620 9,630 3,500
2025/07/31 9,500 9,720 9,500 9,690 1,400
2025/07/30 9,480 9,600 9,410 9,580 4,700
2025/07/29 9,760 9,760 9,540 9,540 2,500
2025/07/28 9,730 9,770 9,530 9,650 4,200
2025/07/25 9,700 9,730 9,620 9,730 3,600
2025/07/24 9,620 9,800 9,610 9,730 4,700
2025/07/23 9,750 10,070 9,650 9,740 12,700
2025/07/22 9,850 9,850 9,600 9,730 7,000
2025/07/18 10,000 10,040 9,800 9,810 6,900
2025/07/17 10,000 10,160 9,950 10,000 4,800
2025/07/16 9,730 10,150 9,710 10,050 11,200
2025/07/15 9,900 9,910 9,730 9,730 3,200
2025/07/14 9,910 10,010 9,800 9,900 5,800
2025/07/11 10,290 10,290 9,900 9,920 7,700
2025/07/10 10,220 10,350 10,100 10,100 6,900
2025/07/09 10,270 10,350 9,990 10,220 8,200
2025/07/08 10,830 10,990 10,060 10,150 17,600
2025/07/07 9,850 10,580 9,850 10,530 22,600
2025/07/04 10,140 10,140 9,540 9,850 13,400
2025/07/03 9,610 10,150 9,610 10,010 11,700
2025/07/02 9,450 9,690 9,340 9,600 12,200
2025/07/01 9,570 9,790 9,420 9,600 6,900
2025/06/30 9,780 9,810 9,590 9,720 3,700
2025/06/27 9,770 9,800 9,610 9,710 4,800
2025/06/26 9,870 10,000 9,750 9,760 7,300
2025/06/25 10,180 10,180 9,900 9,910 5,300
2025/06/24 10,490 10,490 10,030 10,180 4,700
2025/06/23 10,400 10,400 9,760 10,190 7,700
2025/06/20 9,790 10,530 9,790 10,290 21,900
2025/06/19 9,520 9,660 9,500 9,640 6,000
2025/06/18 9,410 9,730 9,410 9,510 4,100
2025/06/17 9,490 9,530 9,370 9,410 6,200
2025/06/16 9,450 9,500 9,370 9,370 3,700
2025/06/13 9,300 9,350 9,240 9,300 1,700
2025/06/12 9,370 9,410 9,210 9,300 7,100
2025/06/11 9,060 9,500 9,050 9,370 8,000
2025/06/10 9,330 9,330 9,100 9,100 2,600
2025/06/09 9,390 9,390 9,100 9,180 4,500
2025/06/06 9,260 9,400 9,160 9,240 5,900
2025/06/05 9,170 9,250 8,970 9,250 6,900
2025/06/04 9,150 9,170 8,970 9,070 2,500
2025/06/03 9,010 9,020 8,790 9,000 8,300
2025/06/02 9,060 9,170 8,990 9,040 2,100
2025/05/30 8,820 9,200 8,700 9,050 6,100
2025/05/29 9,040 9,130 8,800 8,880 10,100
2025/05/28 9,240 9,300 8,870 9,080 10,300
2025/05/27 8,550 9,200 8,550 8,860 14,900
2025/05/26 8,280 8,670 8,280 8,400 9,500
2025/05/23 8,400 8,610 8,250 8,280 12,000
2025/05/22 8,430 8,590 8,200 8,400 7,000
2025/05/21 8,700 8,700 8,510 8,520 5,100
2025/05/20 8,680 8,970 8,680 8,700 9,400
2025/05/19 9,090 9,150 8,580 8,690 7,100
2025/05/16 9,490 9,550 8,980 9,100 6,500
2025/05/15 8,800 9,650 8,800 9,490 14,100
2025/05/14 8,980 9,060 8,500 8,900 19,600
2025/05/13 9,390 9,470 9,130 9,130 9,500
2025/05/12 9,110 9,420 9,050 9,390 6,100
2025/05/09 9,200 9,360 9,080 9,170 10,300
2025/05/08 9,030 9,330 8,900 9,220 8,900
2025/05/07 9,170 9,280 9,010 9,130 5,800
2025/05/02 9,600 9,810 9,170 9,320 6,800
2025/05/01 10,000 10,000 9,050 9,430 25,700
2025/04/30 9,910 10,000 9,770 10,000 4,600
2025/04/28 9,750 10,140 9,720 9,990 12,600
2025/04/25 9,470 9,700 9,400 9,600 19,600
2025/04/24 9,210 9,570 9,210 9,470 17,900
2025/04/23 9,000 9,390 8,960 9,290 16,600
2025/04/22 8,600 8,960 8,600 8,850 4,700
2025/04/21 8,750 8,850 8,620 8,720 3,200
2025/04/18 8,810 8,960 8,600 8,870 4,400
2025/04/17 8,930 8,930 8,470 8,660 5,400
2025/04/16 8,780 9,000 8,700 8,930 8,900

このページの先頭へ