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

木村化工機(6378)の株価時系列情報

木村化工機(6378)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
2020/12/30 607 636 599 627 971,400
2020/12/29 585 614 582 605 755,900
2020/12/28 592 622 581 588 770,300
2020/12/25 589 597 566 595 972,400
2020/12/24 561 615 561 599 2,116,100
2020/12/23 540 547 520 541 384,300
2020/12/22 564 566 533 538 426,800
2020/12/21 587 595 562 569 445,800
2020/12/18 570 600 563 597 623,200
2020/12/17 610 610 558 563 718,400
2020/12/16 614 628 588 601 786,600
2020/12/15 668 675 613 614 1,650,100
2020/12/14 615 705 606 690 3,235,500
2020/12/11 550 617 546 605 1,312,800
2020/12/10 537 554 537 546 288,200
2020/12/09 549 561 526 537 554,100
2020/12/08 550 578 536 545 844,500
2020/12/07 565 611 527 540 2,006,900
2020/12/04 513 546 507 526 302,300
2020/12/03 502 514 498 510 75,300
2020/12/02 494 508 492 502 87,200
2020/12/01 505 509 494 498 97,300
2020/11/30 530 530 501 503 171,500
2020/11/27 530 538 518 527 176,700
2020/11/26 509 567 508 533 557,800
2020/11/25 519 528 498 506 207,900
2020/11/24 496 517 487 515 237,100
2020/11/20 484 492 482 483 90,700
2020/11/19 485 504 482 487 112,300
2020/11/18 496 505 484 487 244,000
2020/11/17 463 518 459 492 645,200
2020/11/16 456 461 447 458 93,200
2020/11/13 465 473 453 460 111,700
2020/11/12 467 477 462 475 111,700
2020/11/11 463 475 461 466 77,600
2020/11/10 481 488 453 457 164,600
2020/11/09 461 488 454 473 232,900
2020/11/06 439 462 438 454 199,900
2020/11/05 438 442 430 435 75,200
2020/11/04 430 441 423 440 85,000
2020/11/02 428 431 421 425 49,400
2020/10/30 442 442 421 423 97,200
2020/10/29 435 444 425 442 101,500
2020/10/28 460 461 432 438 311,800
2020/10/27 419 466 413 458 784,100
2020/10/26 422 427 421 423 22,500
2020/10/23 420 425 415 423 44,600
2020/10/22 422 434 416 420 91,300
2020/10/21 412 423 412 419 25,500
2020/10/20 420 422 417 417 21,200
2020/10/19 418 422 411 422 25,200
2020/10/16 416 416 411 411 37,000
2020/10/15 424 424 416 416 29,900
2020/10/14 426 427 422 423 19,100
2020/10/13 429 429 422 429 16,200
2020/10/12 423 427 418 427 40,300
2020/10/09 424 425 416 421 40,800
2020/10/08 423 427 420 423 27,600
2020/10/07 420 431 416 423 48,500
2020/10/06 425 425 418 425 24,900
2020/10/05 423 425 418 424 38,300
2020/10/02 426 428 412 415 81,900
2020/09/30 443 444 426 426 61,700
2020/09/29 439 445 435 442 108,100
2020/09/28 434 438 427 435 90,000
2020/09/25 430 433 428 433 41,400
2020/09/24 428 437 423 424 50,300
2020/09/23 429 434 422 434 62,400
2020/09/18 434 437 433 437 50,000
2020/09/17 429 437 427 436 63,000
2020/09/16 425 430 422 426 49,800
2020/09/15 424 425 421 425 31,900
2020/09/14 424 428 422 424 32,900
2020/09/11 423 427 417 422 68,800
2020/09/10 417 423 417 420 54,000
2020/09/09 415 421 414 417 83,300
2020/09/08 415 419 411 419 52,600
2020/09/07 408 416 408 411 51,900
2020/09/04 407 412 405 408 38,900
2020/09/03 414 414 408 409 28,600
2020/09/02 416 417 409 410 45,400
2020/09/01 419 419 412 415 34,400
2020/08/31 413 421 413 416 26,900
2020/08/28 423 424 410 412 67,800
2020/08/27 415 423 412 423 34,500
2020/08/26 425 425 415 415 44,900
2020/08/25 410 423 410 422 61,400
2020/08/24 414 414 408 408 30,700
2020/08/21 415 416 406 414 52,400
2020/08/20 414 417 410 411 29,700
2020/08/19 420 420 414 416 31,300
2020/08/18 422 422 414 417 41,200
2020/08/17 425 426 417 422 36,200
2020/08/14 433 434 424 424 46,000
2020/08/13 423 433 416 433 86,600
2020/08/12 408 422 405 422 130,500
2020/08/11 406 417 399 403 254,700
2020/08/07 430 430 418 426 37,900
2020/08/06 433 434 423 424 38,300
2020/08/05 430 431 423 430 35,700
2020/08/04 421 436 418 436 96,700
2020/08/03 415 424 414 419 37,400
2020/07/31 432 432 407 411 103,200
2020/07/30 431 437 420 436 96,000
2020/07/29 435 463 424 430 299,300
2020/07/28 445 445 433 435 66,000
2020/07/27 429 443 423 443 121,900
2020/07/22 426 434 425 429 57,900
2020/07/21 431 437 418 422 80,800
2020/07/20 411 432 405 430 154,200
2020/07/17 409 413 401 412 74,100
2020/07/16 419 419 406 410 79,800
2020/07/15 410 419 409 419 94,700
2020/07/14 410 412 403 408 44,900
2020/07/13 408 411 402 411 53,500
2020/07/10 404 408 400 402 72,900
2020/07/09 418 418 405 405 37,900
2020/07/08 412 421 411 415 46,200
2020/07/07 424 424 412 415 46,100
2020/07/06 409 420 407 420 41,200
2020/07/03 406 409 400 409 89,100
2020/07/02 417 417 402 404 79,900
2020/07/01 424 427 410 411 94,000
2020/06/30 430 434 423 423 48,500
2020/06/29 442 443 426 426 122,600
2020/06/26 433 442 431 442 74,100
2020/06/25 444 445 430 433 116,800
2020/06/24 447 448 435 444 75,000
2020/06/23 452 457 446 449 47,300
2020/06/22 452 456 446 448 60,300
2020/06/19 449 455 446 453 68,700
2020/06/18 458 458 447 454 46,900
2020/06/17 445 460 443 458 74,500
2020/06/16 430 449 429 448 95,700
2020/06/15 445 445 421 422 87,900
2020/06/12 441 446 430 445 157,000
2020/06/11 472 473 455 456 117,600
2020/06/10 470 479 467 478 70,200
2020/06/09 479 480 470 472 78,000
2020/06/08 472 483 469 482 89,300
2020/06/05 472 472 463 468 64,500
2020/06/04 475 478 467 475 145,700
2020/06/03 478 478 467 470 110,500
2020/06/02 471 481 464 478 124,100
2020/06/01 481 481 462 465 160,500
2020/05/29 465 486 463 485 166,300
2020/05/28 469 474 456 466 148,100
2020/05/27 460 467 450 467 129,100
2020/05/26 456 467 454 461 118,100
2020/05/25 448 459 448 455 46,500
2020/05/22 460 460 442 448 78,400
2020/05/21 466 467 460 463 70,800
2020/05/20 456 468 453 465 128,000
2020/05/19 457 461 451 460 84,900
2020/05/18 441 458 433 454 142,700
2020/05/15 446 457 432 437 115,100
2020/05/14 455 461 439 443 104,600
2020/05/13 452 458 447 454 86,000
2020/05/12 444 464 437 459 143,200
2020/05/11 431 444 429 442 106,700
2020/05/08 419 432 414 431 118,400
2020/05/07 417 424 413 419 91,600
2020/05/01 424 424 415 418 85,600
2020/04/30 425 432 422 428 119,600
2020/04/28 427 429 419 422 121,500
2020/04/27 427 429 421 425 115,600
2020/04/24 435 437 422 425 85,100
2020/04/23 418 435 418 435 67,500
2020/04/22 416 422 406 417 77,000
2020/04/21 446 446 421 423 108,800
2020/04/20 445 452 442 445 87,100
2020/04/17 445 452 440 448 107,200
2020/04/16 429 445 425 445 62,800
2020/04/15 443 444 429 434 89,400
2020/04/14 426 445 422 443 121,500
2020/04/13 433 434 423 425 62,800
2020/04/10 429 436 420 436 81,200
2020/04/09 433 439 428 434 73,900
2020/04/08 436 436 412 428 142,000
2020/04/07 433 441 420 436 129,300
2020/04/06 406 430 391 425 89,100
2020/04/03 419 428 403 410 63,000
2020/04/02 415 427 413 419 79,800
2020/04/01 430 445 421 423 96,900
2020/03/31 460 466 433 437 96,400
2020/03/30 451 462 439 461 128,700
2020/03/27 444 467 441 467 219,800
2020/03/26 459 459 430 436 151,500
2020/03/25 467 467 445 459 143,200
2020/03/24 423 452 418 443 243,000
2020/03/23 376 413 376 407 240,100
2020/03/19 412 414 380 384 223,000
2020/03/18 429 429 404 405 229,300
2020/03/17 370 423 367 416 315,900
2020/03/16 400 407 371 382 279,700
2020/03/13 380 398 362 386 485,900
2020/03/12 411 434 400 406 365,200
2020/03/11 442 450 426 427 269,800
2020/03/10 406 445 397 438 381,300
2020/03/09 456 461 427 430 535,100
2020/03/06 494 500 471 479 396,900
2020/03/05 521 525 498 504 145,900
2020/03/04 492 518 490 511 203,700
2020/03/03 533 537 499 502 313,400
2020/03/02 477 541 477 524 449,000
2020/02/28 493 509 479 482 569,800
2020/02/27 525 530 508 511 240,900
2020/02/26 523 536 519 535 296,000
2020/02/25 524 539 524 533 287,500
2020/02/21 555 563 554 556 122,700
2020/02/20 569 573 555 557 150,800
2020/02/19 559 579 558 567 262,300
2020/02/18 555 559 547 553 213,700
2020/02/17 550 567 546 563 352,700
2020/02/14 575 582 554 560 413,000
2020/02/13 596 601 568 573 415,000
2020/02/12 595 608 587 597 268,400
2020/02/10 600 606 590 594 286,000
2020/02/07 613 614 600 606 230,200
2020/02/06 619 625 615 617 190,000
2020/02/05 642 642 613 613 464,500
2020/02/04 610 631 610 627 244,000
2020/02/03 587 617 587 613 492,500
2020/01/31 609 627 606 617 374,100
2020/01/30 622 627 595 609 1,916,000
2020/01/29 644 649 625 627 318,200
2020/01/28 623 649 620 642 257,800
2020/01/27 611 631 610 627 391,300
2020/01/24 663 669 638 641 372,100
2020/01/23 668 669 660 662 228,000
2020/01/22 666 682 663 670 231,500
2020/01/21 671 672 662 664 220,300
2020/01/20 670 678 663 669 240,600
2020/01/17 682 683 665 667 603,600
2020/01/16 698 704 682 683 815,200
2020/01/15 740 762 700 704 2,390,800
2020/01/14 683 699 680 692 424,900
2020/01/10 690 701 673 681 409,300
2020/01/09 695 702 684 687 441,000
2020/01/08 675 684 665 677 504,800
2020/01/07 680 692 676 692 402,500
2020/01/06 686 688 657 675 662,500

このページの先頭へ