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
2021/12/30 1,845 1,869 1,845 1,867 500
2021/12/29 1,864 1,864 1,840 1,840 600
2021/12/28 1,851 1,859 1,840 1,851 6,400
2021/12/27 1,863 1,920 1,840 1,851 2,000
2021/12/24 1,977 1,977 1,880 1,880 3,600
2021/12/23 1,922 1,950 1,901 1,950 4,400
2021/12/22 1,930 1,931 1,904 1,929 2,500
2021/12/21 1,923 1,993 1,922 1,930 5,100
2021/12/20 1,958 1,958 1,930 1,930 4,500
2021/12/17 2,014 2,041 1,988 1,988 2,200
2021/12/16 2,113 2,121 2,013 2,013 2,600
2021/12/15 2,159 2,159 2,113 2,113 800
2021/12/14 2,190 2,191 2,150 2,150 800
2021/12/13 2,205 2,205 2,190 2,190 700
2021/12/10 2,205 2,205 2,205 2,205 300
2021/12/09 2,205 2,205 2,205 2,205 900
2021/12/08 2,205 2,205 2,205 2,205 200
2021/12/07 2,180 2,201 2,180 2,201 500
2021/12/06 2,150 2,160 2,150 2,160 200
2021/12/03 2,142 2,177 2,092 2,150 4,200
2021/12/02 2,197 2,197 2,192 2,192 800
2021/12/01 2,197 2,197 2,197 2,197 500
2021/11/30 2,160 2,160 2,160 2,160 100
2021/11/29 2,281 2,281 2,145 2,150 2,600
2021/11/26 2,310 2,321 2,281 2,281 3,000
2021/11/25 2,300 2,301 2,252 2,286 1,800
2021/11/24 2,310 2,310 2,300 2,300 600
2021/11/22 2,310 2,310 2,310 2,310 200
2021/11/19 2,293 2,308 2,293 2,308 1,100
2021/11/18 2,328 2,328 2,293 2,293 500
2021/11/17 2,285 2,327 2,269 2,269 700
2021/11/16 2,320 2,320 2,246 2,285 1,200
2021/11/15 2,300 2,300 2,286 2,286 1,200
2021/11/12 2,232 2,250 2,222 2,250 300
2021/11/11 2,207 2,230 2,203 2,222 400
2021/11/10 2,201 2,201 2,201 2,201 100
2021/11/09 2,200 2,210 2,200 2,210 400
2021/11/08 2,200 2,200 2,200 2,200 300
2021/11/05 2,247 2,250 2,247 2,250 1,300
2021/11/04 2,210 2,210 2,210 2,210 100
2021/10/28 2,217 2,217 2,217 2,217 100
2021/10/26 2,181 2,245 2,181 2,245 1,100
2021/10/25 2,190 2,190 2,190 2,190 200
2021/10/22 2,165 2,180 2,165 2,180 300
2021/10/21 2,165 2,165 2,165 2,165 100
2021/10/20 2,193 2,193 2,193 2,193 100
2021/10/19 2,180 2,193 2,171 2,193 800
2021/10/18 2,200 2,200 2,199 2,199 200
2021/10/15 2,289 2,289 2,201 2,201 300
2021/10/14 2,198 2,199 2,198 2,199 1,400
2021/10/13 2,257 2,257 2,257 2,257 100
2021/10/12 2,210 2,224 2,167 2,224 900
2021/10/08 2,271 2,271 2,225 2,239 700
2021/10/07 2,222 2,222 2,201 2,221 400
2021/10/06 2,232 2,285 2,197 2,285 800
2021/10/04 2,192 2,227 2,192 2,227 500
2021/10/01 2,168 2,192 2,168 2,192 600
2021/09/30 2,202 2,202 2,202 2,202 200
2021/09/29 2,198 2,231 2,198 2,231 300
2021/09/28 2,263 2,265 2,263 2,265 300
2021/09/27 2,200 2,300 2,200 2,300 1,500
2021/09/24 2,199 2,200 2,199 2,200 500
2021/09/22 2,248 2,248 2,200 2,200 700
2021/09/21 2,299 2,299 2,203 2,298 1,400
2021/09/17 2,300 2,300 2,300 2,300 500
2021/09/16 2,262 2,262 2,225 2,226 400
2021/09/15 2,350 2,350 2,262 2,262 2,300
2021/09/14 2,295 2,545 2,284 2,390 6,100
2021/09/13 2,208 2,210 2,198 2,208 800
2021/09/10 2,122 2,158 2,122 2,158 400
2021/09/09 2,134 2,134 2,133 2,134 300
2021/09/08 2,151 2,153 2,133 2,133 500
2021/09/07 2,137 2,155 2,137 2,152 2,000
2021/09/06 2,129 2,140 2,100 2,100 1,600
2021/09/03 2,165 2,165 2,125 2,125 1,100
2021/09/02 2,132 2,132 2,111 2,115 1,100
2021/09/01 2,109 2,132 2,109 2,132 700
2021/08/31 2,131 2,131 2,106 2,109 600
2021/08/30 2,105 2,131 2,105 2,131 1,400
2021/08/27 2,105 2,105 2,105 2,105 100
2021/08/26 2,116 2,117 2,100 2,100 1,200
2021/08/25 2,108 2,118 2,077 2,078 7,200
2021/08/24 2,132 2,135 2,122 2,122 1,100
2021/08/23 2,133 2,160 2,131 2,133 2,100
2021/08/20 2,150 2,150 2,133 2,140 1,900
2021/08/19 2,200 2,200 2,150 2,150 200
2021/08/18 2,176 2,198 2,142 2,198 3,800
2021/08/17 2,257 2,280 2,182 2,182 1,400
2021/08/16 2,245 2,280 2,155 2,280 3,800
2021/08/13 2,299 2,299 2,192 2,225 6,300
2021/08/12 2,355 2,369 2,320 2,322 2,700
2021/08/11 2,383 2,425 2,383 2,402 2,000
2021/08/10 2,400 2,400 2,355 2,384 1,600
2021/08/06 2,410 2,415 2,400 2,400 3,600
2021/08/05 2,497 2,497 2,480 2,480 1,000
2021/08/04 2,499 2,499 2,470 2,489 1,300
2021/08/03 2,520 2,528 2,515 2,515 1,400
2021/08/02 2,580 2,580 2,530 2,570 1,000
2021/07/30 2,617 2,627 2,589 2,589 1,100
2021/07/29 2,633 2,633 2,633 2,633 400
2021/07/28 2,710 2,710 2,600 2,630 1,600
2021/07/27 2,778 2,778 2,686 2,710 700
2021/07/26 2,725 2,778 2,725 2,778 1,100
2021/07/20 2,730 2,730 2,713 2,713 300
2021/07/19 2,779 2,779 2,777 2,777 700
2021/07/16 2,780 2,780 2,751 2,780 1,300
2021/07/15 2,780 2,780 2,722 2,780 1,100
2021/07/14 2,790 2,790 2,768 2,780 1,000
2021/07/13 2,789 2,790 2,789 2,790 700
2021/07/12 2,775 2,789 2,760 2,789 900
2021/07/09 2,730 2,754 2,723 2,752 1,600
2021/07/08 2,760 2,760 2,730 2,730 500
2021/07/07 2,720 2,760 2,720 2,760 700
2021/07/06 2,755 2,755 2,720 2,720 700
2021/07/05 2,726 2,755 2,676 2,755 1,800
2021/07/02 2,712 2,730 2,709 2,726 1,800
2021/07/01 2,671 2,712 2,671 2,712 300
2021/06/30 2,683 2,683 2,664 2,664 400
2021/06/29 2,745 2,745 2,683 2,683 600
2021/06/28 2,685 2,789 2,658 2,739 3,200
2021/06/25 2,725 2,725 2,725 2,725 300
2021/06/24 2,782 2,782 2,780 2,780 200
2021/06/23 2,665 2,755 2,665 2,755 2,100
2021/06/22 2,653 2,715 2,653 2,715 300
2021/06/21 2,676 2,676 2,653 2,653 400
2021/06/18 2,790 2,790 2,676 2,676 1,700
2021/06/17 2,775 2,795 2,756 2,791 1,400
2021/06/16 2,790 2,808 2,747 2,775 2,600
2021/06/15 2,762 2,790 2,762 2,790 2,100
2021/06/14 2,662 2,754 2,662 2,754 4,700
2021/06/11 2,658 2,668 2,631 2,667 2,300
2021/06/10 2,660 2,660 2,658 2,658 400
2021/06/09 2,623 2,661 2,610 2,660 1,700
2021/06/08 2,650 2,650 2,622 2,623 1,100
2021/06/07 2,650 2,650 2,650 2,650 500
2021/06/04 2,659 2,659 2,650 2,650 300
2021/06/03 2,650 2,660 2,646 2,659 1,500
2021/06/02 2,650 2,650 2,600 2,650 900
2021/06/01 2,552 2,650 2,552 2,650 3,200
2021/05/28 2,553 2,565 2,520 2,535 1,500
2021/05/27 2,559 2,559 2,550 2,553 900
2021/05/26 2,535 2,559 2,535 2,559 800
2021/05/25 2,601 2,601 2,535 2,535 1,400
2021/05/24 2,612 2,612 2,600 2,601 1,300
2021/05/21 2,590 2,612 2,590 2,612 1,200
2021/05/20 2,570 2,590 2,570 2,590 300
2021/05/19 2,560 2,698 2,548 2,570 2,700
2021/05/18 2,499 2,560 2,481 2,560 4,100
2021/05/17 2,678 2,678 2,387 2,401 7,800
2021/05/14 2,612 2,671 2,595 2,628 3,700
2021/05/13 2,680 2,680 2,629 2,629 800
2021/05/12 2,721 2,721 2,710 2,710 400
2021/05/10 2,769 2,769 2,769 2,769 200
2021/05/06 2,750 2,750 2,711 2,750 1,200
2021/04/28 2,650 2,699 2,650 2,692 2,700
2021/04/27 2,730 2,742 2,729 2,742 300
2021/04/26 2,690 2,730 2,690 2,730 1,500
2021/04/23 2,662 2,692 2,661 2,690 1,100
2021/04/22 2,696 2,698 2,659 2,695 1,700
2021/04/21 2,675 2,680 2,640 2,680 900
2021/04/20 2,794 2,794 2,646 2,680 3,600
2021/04/19 2,830 2,834 2,796 2,796 1,800
2021/04/16 2,820 2,831 2,820 2,831 200
2021/04/15 2,803 2,803 2,796 2,796 800
2021/04/14 2,800 2,800 2,800 2,800 1,000
2021/04/13 2,850 2,869 2,840 2,840 1,200
2021/04/12 2,801 2,867 2,801 2,866 2,700
2021/04/09 2,800 2,870 2,797 2,829 5,300
2021/04/08 2,860 2,870 2,800 2,800 6,200
2021/04/07 2,813 2,870 2,813 2,868 6,100
2021/04/06 2,820 2,850 2,800 2,830 12,000
2021/04/05 2,807 2,835 2,807 2,822 4,500
2021/04/02 2,820 2,835 2,800 2,829 3,600
2021/04/01 2,752 2,837 2,752 2,830 5,900
2021/03/31 2,787 2,850 2,740 2,740 17,200
2021/03/30 2,749 2,790 2,749 2,763 1,700
2021/03/29 2,787 2,800 2,770 2,770 2,200
2021/03/26 2,752 2,798 2,741 2,793 2,000
2021/03/25 2,770 2,800 2,720 2,751 2,800
2021/03/24 2,760 2,825 2,760 2,770 5,900
2021/03/23 2,708 2,850 2,708 2,813 6,300
2021/03/22 2,626 2,710 2,626 2,700 4,600
2021/03/19 2,658 2,695 2,650 2,695 2,700
2021/03/18 2,600 2,670 2,599 2,670 2,100
2021/03/17 2,635 2,648 2,599 2,599 2,600
2021/03/16 2,520 2,648 2,520 2,647 6,600
2021/03/15 2,510 2,549 2,510 2,511 2,800
2021/03/12 2,511 2,536 2,508 2,509 2,300
2021/03/11 2,519 2,519 2,476 2,508 3,900
2021/03/10 2,513 2,519 2,490 2,519 3,700
2021/03/09 2,510 2,519 2,500 2,519 1,700
2021/03/08 2,550 2,550 2,510 2,510 2,800
2021/03/05 2,541 2,550 2,503 2,550 2,700
2021/03/04 2,550 2,573 2,525 2,541 2,100
2021/03/03 2,550 2,600 2,548 2,596 8,600
2021/03/02 2,530 2,599 2,503 2,599 2,800
2021/03/01 2,513 2,539 2,485 2,530 10,800
2021/02/26 2,511 2,514 2,511 2,513 2,000
2021/02/25 2,550 2,554 2,540 2,551 4,000
2021/02/24 2,545 2,594 2,545 2,549 4,500
2021/02/22 2,555 2,580 2,525 2,545 5,400
2021/02/19 2,610 2,610 2,571 2,580 5,600
2021/02/18 2,648 2,679 2,584 2,616 6,100
2021/02/17 2,669 2,669 2,611 2,648 6,400
2021/02/16 2,699 2,699 2,647 2,669 4,500
2021/02/15 2,700 2,720 2,627 2,690 14,300
2021/02/12 2,598 2,650 2,581 2,649 4,300
2021/02/10 2,580 2,599 2,557 2,599 2,300
2021/02/09 2,585 2,600 2,570 2,585 3,400
2021/02/08 2,637 2,637 2,576 2,576 4,200
2021/02/05 2,601 2,650 2,601 2,637 2,800
2021/02/04 2,650 2,650 2,604 2,604 1,300
2021/02/03 2,683 2,683 2,646 2,650 800
2021/02/02 2,727 2,727 2,661 2,683 1,100
2021/02/01 2,644 2,735 2,633 2,734 2,200
2021/01/29 2,693 2,693 2,617 2,644 2,500
2021/01/28 2,689 2,710 2,677 2,692 1,400
2021/01/27 2,730 2,730 2,679 2,689 1,000
2021/01/26 2,721 2,721 2,651 2,651 3,000
2021/01/25 2,709 2,740 2,700 2,721 3,500
2021/01/22 2,740 2,740 2,700 2,701 1,400
2021/01/21 2,681 2,744 2,681 2,740 6,900
2021/01/20 2,662 2,686 2,634 2,681 1,200
2021/01/19 2,635 2,697 2,635 2,681 3,000
2021/01/18 2,630 2,650 2,615 2,630 2,500
2021/01/15 2,644 2,670 2,602 2,630 5,000
2021/01/14 2,692 2,692 2,601 2,655 5,300
2021/01/13 2,649 2,727 2,620 2,694 5,000
2021/01/12 2,728 2,728 2,612 2,700 14,100
2021/01/08 2,467 2,537 2,467 2,528 6,700
2021/01/07 2,461 2,493 2,461 2,467 1,700
2021/01/06 2,491 2,491 2,447 2,475 1,400
2021/01/05 2,491 2,500 2,491 2,491 400
2021/01/04 2,550 2,550 2,435 2,481 9,500

このページの先頭へ