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 |
|---|---|---|---|---|---|
| 2024/05/28 | 5,810 | 5,990 | 5,710 | 5,990 | 41,600 |
| 2024/05/27 | 5,450 | 5,650 | 5,450 | 5,610 | 16,200 |
| 2024/05/24 | 5,420 | 5,520 | 5,350 | 5,350 | 13,900 |
| 2024/05/23 | 5,590 | 5,680 | 5,350 | 5,420 | 17,700 |
| 2024/05/22 | 5,710 | 5,750 | 5,400 | 5,530 | 41,200 |
| 2024/05/21 | 5,190 | 5,660 | 5,110 | 5,610 | 92,100 |
| 2024/05/20 | 5,030 | 5,080 | 4,905 | 4,960 | 17,400 |
| 2024/05/17 | 5,030 | 5,120 | 4,950 | 5,030 | 12,400 |
| 2024/05/16 | 5,180 | 5,180 | 4,975 | 5,030 | 9,000 |
| 2024/05/15 | 5,140 | 5,340 | 5,070 | 5,070 | 19,500 |
| 2024/05/14 | 5,280 | 5,330 | 5,020 | 5,040 | 37,400 |
| 2024/05/13 | 5,030 | 5,310 | 5,030 | 5,310 | 109,800 |
| 2024/05/10 | 4,680 | 4,720 | 4,530 | 4,605 | 28,100 |
| 2024/05/09 | 4,720 | 4,760 | 4,625 | 4,675 | 19,500 |
| 2024/05/08 | 4,930 | 4,940 | 4,680 | 4,720 | 35,800 |
| 2024/05/07 | 4,950 | 5,000 | 4,840 | 4,950 | 12,600 |
| 2024/05/02 | 4,910 | 4,970 | 4,770 | 4,810 | 19,300 |
| 2024/05/01 | 5,000 | 5,060 | 4,790 | 4,900 | 27,800 |
| 2024/04/30 | 4,980 | 5,090 | 4,900 | 5,060 | 18,500 |
| 2024/04/26 | 5,180 | 5,300 | 4,930 | 4,930 | 45,600 |
| 2024/04/25 | 5,400 | 5,400 | 5,170 | 5,170 | 22,100 |
| 2024/04/24 | 5,200 | 5,550 | 5,200 | 5,500 | 37,500 |
| 2024/04/23 | 4,980 | 5,190 | 4,975 | 5,160 | 20,900 |
| 2024/04/22 | 4,915 | 5,060 | 4,835 | 4,975 | 18,000 |
| 2024/04/19 | 4,980 | 4,995 | 4,710 | 4,810 | 24,300 |
| 2024/04/18 | 4,700 | 5,060 | 4,700 | 5,060 | 18,500 |
| 2024/04/17 | 4,840 | 4,840 | 4,610 | 4,720 | 10,800 |
| 2024/04/16 | 4,925 | 4,995 | 4,770 | 4,790 | 15,700 |
| 2024/04/15 | 4,940 | 5,000 | 4,900 | 4,970 | 13,800 |
| 2024/04/12 | 4,960 | 5,200 | 4,935 | 5,130 | 16,000 |
| 2024/04/11 | 5,020 | 5,020 | 4,935 | 4,960 | 4,800 |
| 2024/04/10 | 4,990 | 5,080 | 4,920 | 5,020 | 19,200 |
| 2024/04/09 | 4,790 | 5,090 | 4,755 | 4,995 | 35,000 |
| 2024/04/08 | 4,760 | 4,840 | 4,610 | 4,650 | 7,200 |
| 2024/04/05 | 4,750 | 4,775 | 4,615 | 4,730 | 12,700 |
| 2024/04/04 | 4,900 | 4,930 | 4,760 | 4,760 | 7,700 |
| 2024/04/03 | 4,710 | 4,865 | 4,650 | 4,850 | 15,400 |
| 2024/04/02 | 4,870 | 4,960 | 4,700 | 4,745 | 24,700 |
| 2024/04/01 | 4,720 | 4,800 | 4,525 | 4,800 | 15,600 |
| 2024/03/29 | 4,670 | 4,750 | 4,650 | 4,650 | 7,500 |
| 2024/03/28 | 4,695 | 4,825 | 4,640 | 4,695 | 12,100 |
| 2024/03/27 | 4,900 | 4,900 | 4,700 | 4,750 | 23,600 |
| 2024/03/26 | 4,860 | 5,050 | 4,790 | 4,900 | 43,500 |
| 2024/03/25 | 4,500 | 5,030 | 4,500 | 4,795 | 151,300 |
| 2024/03/22 | 4,220 | 4,345 | 4,205 | 4,325 | 19,900 |
| 2024/03/21 | 4,220 | 4,270 | 4,185 | 4,205 | 7,400 |
| 2024/03/19 | 4,120 | 4,180 | 4,065 | 4,175 | 8,900 |
| 2024/03/18 | 4,040 | 4,165 | 4,025 | 4,110 | 10,000 |
| 2024/03/15 | 4,130 | 4,130 | 4,020 | 4,020 | 7,600 |
| 2024/03/14 | 4,130 | 4,165 | 4,060 | 4,140 | 12,500 |
| 2024/03/13 | 4,310 | 4,360 | 4,120 | 4,200 | 17,200 |
| 2024/03/12 | 4,280 | 4,340 | 4,200 | 4,290 | 19,200 |
| 2024/03/11 | 4,475 | 4,505 | 4,270 | 4,350 | 78,700 |
| 2024/03/08 | 4,305 | 4,335 | 4,200 | 4,335 | 10,500 |
| 2024/03/07 | 4,370 | 4,405 | 4,200 | 4,310 | 16,800 |
| 2024/03/06 | 4,500 | 4,520 | 4,355 | 4,360 | 13,600 |
| 2024/03/05 | 4,495 | 4,545 | 4,355 | 4,530 | 15,900 |
| 2024/03/04 | 4,460 | 4,585 | 4,310 | 4,470 | 18,400 |
| 2024/03/01 | 4,515 | 4,515 | 4,285 | 4,415 | 18,300 |
| 2024/02/29 | 4,190 | 4,500 | 4,005 | 4,470 | 31,300 |
| 2024/02/28 | 4,130 | 4,230 | 4,115 | 4,215 | 16,300 |
| 2024/02/27 | 4,005 | 4,210 | 3,965 | 4,135 | 18,400 |
| 2024/02/26 | 3,820 | 4,085 | 3,820 | 4,005 | 29,600 |
| 2024/02/22 | 3,865 | 3,865 | 3,700 | 3,800 | 17,600 |
| 2024/02/21 | 3,850 | 3,935 | 3,850 | 3,855 | 10,800 |
| 2024/02/20 | 4,065 | 4,065 | 3,915 | 3,915 | 8,900 |
| 2024/02/19 | 3,825 | 4,080 | 3,825 | 4,050 | 15,300 |
| 2024/02/16 | 3,805 | 3,895 | 3,805 | 3,860 | 9,400 |
| 2024/02/15 | 4,075 | 4,075 | 3,810 | 3,875 | 15,400 |
| 2024/02/14 | 3,765 | 4,130 | 3,745 | 3,950 | 53,200 |
| 2024/02/13 | 3,635 | 3,810 | 3,595 | 3,770 | 67,700 |
| 2024/02/09 | 3,895 | 4,185 | 3,545 | 3,625 | 169,100 |
| 2024/02/08 | 3,855 | 3,935 | 3,750 | 3,875 | 19,700 |
| 2024/02/07 | 3,810 | 3,845 | 3,725 | 3,835 | 8,000 |
| 2024/02/06 | 3,930 | 3,930 | 3,795 | 3,810 | 12,900 |
| 2024/02/05 | 3,890 | 3,930 | 3,850 | 3,930 | 13,500 |
| 2024/02/02 | 3,880 | 3,970 | 3,840 | 3,840 | 25,900 |
| 2024/02/01 | 3,775 | 3,930 | 3,745 | 3,835 | 16,500 |
| 2024/01/31 | 3,735 | 3,780 | 3,670 | 3,755 | 11,500 |
| 2024/01/30 | 3,700 | 3,835 | 3,695 | 3,785 | 21,400 |
| 2024/01/29 | 3,550 | 3,675 | 3,520 | 3,610 | 21,800 |
| 2024/01/26 | 3,400 | 3,550 | 3,385 | 3,520 | 18,500 |
| 2024/01/25 | 3,350 | 3,475 | 3,345 | 3,410 | 9,100 |
| 2024/01/24 | 3,415 | 3,435 | 3,345 | 3,350 | 6,200 |
| 2024/01/23 | 3,450 | 3,490 | 3,365 | 3,415 | 12,200 |
| 2024/01/22 | 3,450 | 3,515 | 3,415 | 3,430 | 15,100 |
| 2024/01/19 | 3,420 | 3,440 | 3,355 | 3,420 | 19,300 |
| 2024/01/18 | 3,315 | 3,420 | 3,315 | 3,380 | 36,300 |
| 2024/01/17 | 3,250 | 3,420 | 3,200 | 3,245 | 21,100 |
| 2024/01/16 | 3,300 | 3,300 | 3,195 | 3,240 | 10,300 |
| 2024/01/15 | 3,090 | 3,260 | 3,090 | 3,260 | 25,100 |
| 2024/01/12 | 3,100 | 3,120 | 3,035 | 3,050 | 13,300 |
| 2024/01/11 | 3,095 | 3,095 | 3,050 | 3,080 | 8,000 |
| 2024/01/10 | 3,100 | 3,100 | 3,060 | 3,095 | 5,900 |
| 2024/01/09 | 3,095 | 3,120 | 3,065 | 3,085 | 6,700 |
| 2024/01/05 | 3,100 | 3,120 | 3,060 | 3,090 | 7,600 |
| 2024/01/04 | 3,140 | 3,140 | 3,035 | 3,100 | 27,800 |