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
2020/12/30 2,518 2,550 2,501 2,501 2,800
2020/12/29 2,374 2,568 2,374 2,568 11,700
2020/12/28 2,414 2,451 2,324 2,324 18,100
2020/12/25 2,440 2,447 2,420 2,443 8,400
2020/12/24 2,451 2,479 2,399 2,442 13,700
2020/12/23 2,450 2,450 2,412 2,413 7,500
2020/12/22 2,589 2,589 2,370 2,443 23,000
2020/12/21 2,595 2,605 2,549 2,549 3,200
2020/12/18 2,559 2,602 2,543 2,545 6,200
2020/12/17 2,631 2,650 2,571 2,571 10,700
2020/12/16 2,654 2,672 2,628 2,658 4,300
2020/12/15 2,685 2,685 2,650 2,680 6,000
2020/12/14 2,710 2,714 2,673 2,697 5,200
2020/12/11 2,666 2,682 2,632 2,682 2,400
2020/12/10 2,700 2,700 2,630 2,666 2,300
2020/12/09 2,700 2,735 2,659 2,706 7,600
2020/12/08 2,673 2,714 2,646 2,714 9,300
2020/12/07 2,707 2,715 2,648 2,700 9,400
2020/12/04 2,682 2,715 2,664 2,707 9,400
2020/12/03 2,690 2,715 2,680 2,696 4,000
2020/12/02 2,700 2,720 2,685 2,700 6,100
2020/12/01 2,700 2,720 2,680 2,700 8,600
2020/11/30 2,714 2,738 2,689 2,700 5,100
2020/11/27 2,695 2,721 2,670 2,714 7,200
2020/11/26 2,662 2,704 2,660 2,695 3,900
2020/11/25 2,700 2,716 2,622 2,679 11,900
2020/11/24 2,696 2,737 2,663 2,716 8,400
2020/11/20 2,651 2,690 2,651 2,660 3,100
2020/11/19 2,699 2,740 2,626 2,701 12,800
2020/11/18 2,531 2,700 2,530 2,653 14,100
2020/11/17 2,578 2,599 2,531 2,531 8,000
2020/11/16 2,501 2,594 2,500 2,592 24,400
2020/11/13 2,630 2,640 2,569 2,600 12,300
2020/11/12 2,608 2,658 2,577 2,636 18,200
2020/11/11 2,550 2,626 2,548 2,582 6,500
2020/11/10 2,633 2,633 2,546 2,546 6,600
2020/11/09 2,541 2,627 2,541 2,568 10,900
2020/11/06 2,518 2,595 2,501 2,589 14,600
2020/11/05 2,520 2,537 2,420 2,477 15,300
2020/11/04 2,556 2,598 2,502 2,517 10,400
2020/11/02 2,581 2,582 2,506 2,556 13,100
2020/10/30 2,616 2,616 2,508 2,531 10,200
2020/10/29 2,550 2,599 2,536 2,590 4,200
2020/10/28 2,605 2,605 2,561 2,595 4,200
2020/10/27 2,552 2,624 2,552 2,575 10,400
2020/10/26 2,611 2,618 2,555 2,601 9,900
2020/10/23 2,650 2,679 2,596 2,625 13,300
2020/10/22 2,688 2,724 2,630 2,642 15,200
2020/10/21 2,701 2,753 2,684 2,718 4,900
2020/10/20 2,702 2,734 2,679 2,715 5,800
2020/10/19 2,766 2,818 2,733 2,733 6,500
2020/10/16 2,834 2,842 2,751 2,754 10,000
2020/10/15 2,813 2,865 2,777 2,834 11,600
2020/10/14 2,766 2,830 2,755 2,813 8,800
2020/10/13 2,818 2,829 2,774 2,793 3,700
2020/10/12 2,804 2,834 2,751 2,827 12,100
2020/10/09 2,812 2,812 2,745 2,782 7,000
2020/10/08 2,829 2,864 2,731 2,762 12,500
2020/10/07 2,696 2,882 2,696 2,830 24,900
2020/10/06 2,780 2,780 2,715 2,745 6,100
2020/10/05 2,662 2,745 2,660 2,745 8,300
2020/10/02 2,793 2,793 2,621 2,661 16,800
2020/09/30 2,808 2,808 2,709 2,723 16,800
2020/09/29 2,737 2,815 2,737 2,814 14,400
2020/09/28 2,665 2,827 2,665 2,763 41,500
2020/09/25 2,711 2,752 2,651 2,651 17,900
2020/09/24 2,677 2,755 2,676 2,738 20,500
2020/09/23 2,694 2,733 2,685 2,716 19,900
2020/09/18 2,768 2,770 2,707 2,714 14,800
2020/09/17 2,800 2,800 2,746 2,768 8,800
2020/09/16 2,750 2,779 2,721 2,754 7,200
2020/09/15 2,682 2,750 2,670 2,718 9,800
2020/09/14 2,653 2,700 2,639 2,682 6,900
2020/09/11 2,607 2,669 2,607 2,640 10,200
2020/09/10 2,719 2,719 2,630 2,652 12,500
2020/09/09 2,633 2,693 2,575 2,685 21,500
2020/09/08 2,715 2,725 2,646 2,666 31,500
2020/09/07 2,740 2,770 2,712 2,725 16,000
2020/09/04 2,740 2,792 2,721 2,734 25,600
2020/09/03 2,855 2,893 2,820 2,820 17,600
2020/09/02 2,835 2,853 2,788 2,826 17,900
2020/09/01 2,812 2,860 2,785 2,811 17,600
2020/08/31 2,771 2,811 2,738 2,809 17,800
2020/08/28 2,889 2,889 2,716 2,771 59,500
2020/08/27 2,971 2,995 2,860 2,860 52,000
2020/08/26 3,010 3,070 2,935 2,975 47,600
2020/08/25 2,832 3,150 2,815 2,997 103,500
2020/08/24 2,885 2,903 2,811 2,828 19,500
2020/08/21 2,865 2,920 2,792 2,880 44,300
2020/08/20 2,902 2,995 2,854 2,863 43,700
2020/08/19 2,871 2,921 2,840 2,900 22,700
2020/08/18 2,852 2,907 2,762 2,871 40,500
2020/08/17 2,927 2,977 2,840 2,878 35,900
2020/08/14 2,710 2,965 2,700 2,920 61,300
2020/08/13 2,740 2,800 2,670 2,694 35,500
2020/08/12 2,612 2,790 2,599 2,750 55,100
2020/08/11 2,646 2,655 2,502 2,599 117,600
2020/08/07 2,976 2,977 2,810 2,896 84,100
2020/08/06 3,300 3,300 2,960 2,984 122,400
2020/08/05 3,070 3,280 3,045 3,250 84,800
2020/08/04 2,950 3,060 2,950 3,025 43,400
2020/08/03 3,000 3,065 2,887 2,920 69,800
2020/07/31 2,816 3,045 2,801 2,963 85,800
2020/07/30 2,820 2,855 2,790 2,812 18,900
2020/07/29 2,836 2,836 2,725 2,770 22,400
2020/07/28 2,812 2,840 2,782 2,837 19,100
2020/07/27 2,800 2,845 2,751 2,780 28,600
2020/07/22 2,935 2,939 2,811 2,836 49,900
2020/07/21 2,820 2,965 2,805 2,952 64,800
2020/07/20 2,791 2,800 2,731 2,775 25,100
2020/07/17 2,775 2,777 2,671 2,714 26,700
2020/07/16 2,900 2,934 2,669 2,735 81,100
2020/07/15 2,729 2,940 2,725 2,850 75,800
2020/07/14 2,777 2,779 2,651 2,700 51,500
2020/07/13 2,810 2,848 2,714 2,727 29,000
2020/07/10 2,805 2,847 2,706 2,780 58,700
2020/07/09 2,890 2,959 2,821 2,840 51,400
2020/07/08 3,010 3,105 2,860 2,881 79,500
2020/07/07 3,140 3,140 2,892 2,979 105,100
2020/07/06 3,230 3,290 3,125 3,140 28,400
2020/07/03 3,135 3,265 3,115 3,160 36,400
2020/07/02 3,465 3,505 3,135 3,135 101,500
2020/07/01 3,665 3,665 3,450 3,450 26,400
2020/06/30 3,770 3,785 3,415 3,565 64,000
2020/06/29 3,880 3,935 3,595 3,715 87,900
2020/06/26 4,050 4,050 3,830 3,950 53,500
2020/06/25 4,005 4,050 3,900 4,020 70,400
2020/06/24 4,150 4,190 3,835 4,080 110,000
2020/06/23 4,335 4,335 4,150 4,155 39,500
2020/06/22 4,205 4,335 4,165 4,240 33,000
2020/06/19 4,160 4,340 4,025 4,275 68,100
2020/06/18 4,260 4,300 4,150 4,200 28,300
2020/06/17 4,420 4,475 4,260 4,260 49,000
2020/06/16 4,335 4,415 4,250 4,380 58,700
2020/06/15 4,520 4,695 4,005 4,065 165,800
2020/06/12 4,175 4,565 4,150 4,450 115,700
2020/06/11 4,355 4,500 4,220 4,420 78,100
2020/06/10 4,295 4,585 4,210 4,365 103,700
2020/06/09 4,400 4,650 4,115 4,225 176,900
2020/06/08 3,985 4,360 3,940 4,290 147,200
2020/06/05 3,980 3,990 3,835 3,895 35,700
2020/06/04 3,885 3,945 3,780 3,945 51,100
2020/06/03 4,050 4,050 3,785 3,820 72,800
2020/06/02 3,985 4,030 3,895 3,950 46,400
2020/06/01 4,000 4,155 3,925 3,995 87,800
2020/05/29 3,765 4,170 3,765 4,005 131,600
2020/05/28 3,970 4,065 3,760 3,835 174,200
2020/05/27 3,590 3,990 3,565 3,990 203,400
2020/05/26 3,575 3,710 3,455 3,520 132,300
2020/05/25 3,645 3,895 3,545 3,565 226,500
2020/05/22 3,120 3,695 3,120 3,505 255,300
2020/05/21 2,982 3,120 2,982 3,120 75,100
2020/05/20 2,980 3,050 2,880 2,961 65,900
2020/05/19 3,115 3,130 2,951 3,000 62,700
2020/05/18 2,900 3,090 2,843 3,070 143,200
2020/05/15 2,834 2,835 2,639 2,816 56,500
2020/05/14 2,865 2,908 2,830 2,830 32,700
2020/05/13 2,846 2,925 2,844 2,900 22,500
2020/05/12 2,900 2,930 2,850 2,856 35,800
2020/05/11 2,964 2,980 2,865 2,898 32,800
2020/05/08 2,939 2,987 2,847 2,944 46,000
2020/05/07 2,780 2,940 2,744 2,940 70,700
2020/05/01 2,710 2,740 2,652 2,740 45,500
2020/04/30 2,960 3,025 2,765 2,781 144,900
2020/04/28 2,930 2,940 2,795 2,870 88,400
2020/04/27 2,900 2,963 2,718 2,830 183,000
2020/04/24 2,683 2,693 2,510 2,527 59,500
2020/04/23 2,742 2,898 2,617 2,697 107,700
2020/04/22 2,530 2,845 2,390 2,749 168,700
2020/04/21 2,893 2,942 2,520 2,557 141,100
2020/04/20 2,859 3,020 2,700 2,883 183,500
2020/04/17 2,870 3,090 2,850 2,909 242,700
2020/04/16 2,755 3,240 2,755 2,835 616,600
2020/04/15 3,100 3,455 3,040 3,455 139,400
2020/04/14 3,000 3,085 2,853 2,952 202,500
2020/04/13 2,956 2,956 2,821 2,956 323,000
2020/04/10 2,379 2,500 2,362 2,456 88,300
2020/04/09 2,241 2,440 2,241 2,348 56,400
2020/04/08 2,250 2,320 2,156 2,191 27,100
2020/04/07 2,450 2,450 2,155 2,327 76,300
2020/04/06 2,003 2,352 1,972 2,298 94,100
2020/04/03 1,920 1,990 1,880 1,953 17,500
2020/04/02 1,899 2,000 1,861 1,902 33,500
2020/04/01 1,780 1,990 1,780 1,852 41,500
2020/03/31 1,770 1,804 1,769 1,779 11,700
2020/03/30 1,775 1,848 1,687 1,761 31,300
2020/03/27 1,898 1,898 1,800 1,840 8,200
2020/03/26 1,930 1,930 1,810 1,870 6,100
2020/03/25 1,890 1,950 1,850 1,895 18,200
2020/03/24 1,820 1,890 1,811 1,815 20,500
2020/03/23 1,770 1,810 1,730 1,780 22,600
2020/03/19 1,920 1,922 1,728 1,835 15,800
2020/03/18 1,999 2,100 1,867 1,920 62,400
2020/03/17 1,780 1,951 1,777 1,940 57,600
2020/03/16 2,018 2,129 1,832 1,900 92,300
2020/03/13 2,050 2,350 1,860 2,068 483,600

このページの先頭へ