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
2024/11/08 5,250 5,250 4,965 5,030 20,700
2024/11/07 4,990 5,150 4,950 5,150 16,800
2024/11/06 4,900 5,020 4,850 4,850 10,900
2024/11/05 4,900 4,970 4,900 4,900 4,400
2024/11/01 4,830 4,995 4,775 4,860 7,100
2024/10/31 4,845 4,970 4,845 4,900 5,500
2024/10/30 4,875 4,975 4,845 4,845 7,400
2024/10/29 4,800 4,895 4,685 4,875 7,400
2024/10/28 4,550 4,885 4,550 4,815 14,200
2024/10/25 4,650 4,695 4,455 4,550 11,700
2024/10/24 4,800 4,800 4,680 4,720 2,500
2024/10/23 4,735 4,950 4,665 4,800 10,000
2024/10/22 4,650 4,800 4,525 4,725 19,900
2024/10/21 4,635 4,690 4,555 4,650 5,200
2024/10/18 4,525 4,670 4,510 4,635 8,400
2024/10/17 4,755 4,755 4,465 4,560 17,500
2024/10/16 4,815 4,835 4,635 4,755 16,300
2024/10/15 4,880 4,890 4,790 4,840 8,900
2024/10/11 4,800 4,855 4,730 4,790 8,200
2024/10/10 4,740 4,840 4,710 4,800 8,700
2024/10/09 4,725 4,835 4,650 4,795 11,600
2024/10/08 4,765 4,765 4,605 4,685 5,000
2024/10/07 4,710 4,785 4,505 4,720 17,100
2024/10/04 4,665 4,725 4,615 4,640 6,000
2024/10/03 4,805 4,825 4,680 4,690 4,800
2024/10/02 4,940 4,940 4,635 4,805 8,100
2024/10/01 4,850 4,985 4,740 4,950 9,700
2024/09/30 4,785 4,795 4,630 4,780 12,900
2024/09/27 4,795 5,020 4,765 4,925 14,900
2024/09/26 4,760 4,850 4,725 4,725 5,600
2024/09/25 4,795 4,795 4,710 4,735 3,800
2024/09/24 4,730 4,850 4,660 4,765 7,300
2024/09/20 4,795 4,805 4,685 4,770 6,000
2024/09/19 4,715 4,800 4,660 4,765 2,600
2024/09/18 4,725 4,805 4,715 4,715 1,700
2024/09/17 4,790 4,790 4,655 4,735 3,400
2024/09/13 4,730 4,790 4,685 4,790 2,800
2024/09/12 4,525 4,760 4,525 4,660 7,600
2024/09/11 4,620 4,635 4,420 4,480 3,500
2024/09/10 4,505 4,630 4,505 4,605 4,600
2024/09/09 4,375 4,635 4,345 4,480 11,600
2024/09/06 4,800 4,800 4,590 4,655 5,300
2024/09/05 4,615 4,825 4,590 4,800 10,600
2024/09/04 4,665 4,845 4,560 4,755 16,400
2024/09/03 4,790 4,895 4,790 4,875 2,800
2024/09/02 4,955 5,010 4,755 4,810 7,400
2024/08/30 4,875 4,910 4,780 4,840 7,300
2024/08/29 4,690 4,830 4,655 4,820 7,700
2024/08/28 4,580 4,800 4,545 4,750 13,100
2024/08/27 4,520 4,610 4,520 4,580 2,300
2024/08/26 4,615 4,615 4,475 4,520 7,300
2024/08/23 4,510 4,680 4,475 4,615 8,500
2024/08/22 4,580 4,640 4,495 4,520 7,900
2024/08/21 4,585 4,660 4,460 4,550 17,000
2024/08/20 4,795 4,830 4,685 4,685 11,700
2024/08/19 4,950 4,950 4,750 4,750 15,400
2024/08/16 5,160 5,190 4,915 4,950 15,500
2024/08/15 4,850 5,150 4,845 5,080 20,900
2024/08/14 5,030 5,030 4,850 4,855 18,000
2024/08/13 4,675 5,090 4,605 5,030 79,800
2024/08/09 4,255 4,605 4,060 4,605 42,200
2024/08/08 3,980 4,020 3,775 3,905 41,700
2024/08/07 3,805 4,220 3,805 4,050 19,300
2024/08/06 3,890 3,975 3,745 3,945 39,900
2024/08/05 3,875 3,920 3,470 3,470 64,800
2024/08/02 4,450 4,485 4,060 4,170 68,600
2024/08/01 4,810 4,810 4,645 4,670 25,600
2024/07/31 4,690 4,810 4,580 4,810 11,900
2024/07/30 4,625 4,770 4,625 4,680 16,700
2024/07/29 4,550 4,720 4,550 4,695 12,800
2024/07/26 4,640 4,640 4,445 4,515 18,500
2024/07/25 4,505 4,580 4,465 4,500 25,500
2024/07/24 4,640 4,690 4,595 4,595 16,900
2024/07/23 4,720 4,835 4,650 4,695 20,000
2024/07/22 4,815 4,815 4,680 4,705 24,200
2024/07/19 4,870 4,870 4,815 4,815 9,300
2024/07/18 4,805 4,905 4,800 4,870 15,900
2024/07/17 4,950 4,985 4,835 4,870 26,700
2024/07/16 4,970 5,100 4,830 4,925 45,400
2024/07/12 4,975 5,060 4,945 4,945 31,300
2024/07/11 5,130 5,130 4,930 5,020 48,400
2024/07/10 5,780 5,900 5,120 5,150 97,000
2024/07/09 5,730 6,030 5,660 5,780 56,300
2024/07/08 5,570 5,680 5,510 5,680 19,800
2024/07/05 5,570 5,680 5,470 5,570 15,300
2024/07/04 5,600 5,700 5,540 5,570 25,900
2024/07/03 5,520 5,580 5,430 5,480 33,300
2024/07/02 5,760 5,760 5,520 5,540 29,400
2024/07/01 5,820 5,930 5,710 5,760 25,600
2024/06/28 5,790 5,840 5,620 5,820 29,900
2024/06/27 5,880 5,990 5,700 5,760 23,800
2024/06/26 5,920 5,990 5,760 5,880 18,700
2024/06/25 5,850 6,000 5,800 5,920 17,100
2024/06/24 6,140 6,300 5,910 5,940 30,300
2024/06/21 6,520 6,520 6,180 6,180 25,500
2024/06/20 6,130 6,410 6,130 6,370 22,000
2024/06/19 6,220 6,430 6,020 6,130 45,600
2024/06/18 6,690 6,760 6,220 6,300 25,200
2024/06/17 6,660 6,680 6,410 6,620 12,700
2024/06/14 6,510 6,740 6,410 6,700 28,300
2024/06/13 6,850 6,950 6,310 6,310 46,700
2024/06/12 6,900 7,190 6,820 6,850 25,200
2024/06/11 7,300 7,500 6,990 6,990 52,200
2024/06/10 6,550 7,400 6,550 7,070 82,600
2024/06/07 6,210 6,570 6,030 6,520 34,600
2024/06/06 6,360 6,480 6,200 6,220 16,000
2024/06/05 6,130 6,480 6,130 6,260 20,100
2024/06/04 6,210 6,480 6,130 6,200 31,700
2024/06/03 6,170 6,420 6,040 6,230 19,600
2024/05/31 6,300 6,340 6,010 6,170 27,700
2024/05/30 6,030 6,230 5,980 6,190 24,000
2024/05/29 6,000 6,130 5,920 6,050 31,700
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

このページの先頭へ