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
2026/03/27 14,680 14,800 14,400 14,780 1,100
2026/03/26 14,450 15,100 14,450 14,680 700
2026/03/25 14,570 14,910 14,570 14,610 700
2026/03/24 14,600 14,600 14,100 14,570 1,700
2026/03/23 14,540 14,650 14,060 14,110 4,900
2026/03/19 15,480 15,570 14,860 15,000 3,700
2026/03/18 15,400 15,970 15,400 15,550 2,900
2026/03/17 15,370 15,650 15,320 15,380 2,400
2026/03/16 15,870 15,990 15,000 15,440 6,200
2026/03/13 15,050 15,870 15,050 15,870 2,700
2026/03/12 15,330 15,850 15,160 15,450 3,900
2026/03/11 16,410 16,480 15,500 15,730 6,500
2026/03/10 14,840 16,420 14,840 16,150 6,900
2026/03/09 14,800 14,900 14,050 14,610 6,100
2026/03/06 14,550 15,600 14,550 15,600 4,400
2026/03/05 14,460 15,500 14,460 14,700 4,000
2026/03/04 14,030 14,510 14,030 14,390 3,400
2026/03/03 14,840 14,840 14,050 14,630 11,400
2026/03/02 15,100 15,200 14,930 14,930 2,700
2026/02/27 15,160 15,550 14,880 15,430 3,700
2026/02/26 15,030 15,050 14,750 14,930 4,200
2026/02/25 14,580 14,900 14,500 14,810 4,100
2026/02/24 15,100 15,100 14,800 14,860 1,400
2026/02/20 15,550 15,760 15,040 15,100 2,400
2026/02/19 15,500 15,880 15,140 15,540 2,500
2026/02/18 15,080 15,880 15,010 15,500 3,700
2026/02/17 15,410 15,470 14,900 15,080 4,100
2026/02/16 15,000 15,740 14,520 15,010 9,100
2026/02/13 17,030 17,030 15,410 15,610 10,600
2026/02/12 15,640 16,990 15,640 16,630 15,700
2026/02/10 14,760 16,030 14,720 15,640 8,200
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

このページの先頭へ