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
2021/12/30 848 851 832 847 180,800
2021/12/29 870 874 848 856 228,600
2021/12/28 871 874 856 872 216,500
2021/12/27 862 864 849 856 210,500
2021/12/24 860 889 859 865 334,000
2021/12/23 842 860 837 856 272,300
2021/12/22 828 843 821 829 333,100
2021/12/21 836 844 823 825 226,500
2021/12/20 859 859 827 828 268,100
2021/12/17 873 880 857 863 238,100
2021/12/16 906 911 876 877 214,700
2021/12/15 876 899 873 881 202,700
2021/12/14 900 904 882 886 220,600
2021/12/13 930 934 893 904 358,500
2021/12/10 934 942 913 921 329,800
2021/12/09 970 979 926 934 416,000
2021/12/08 945 967 927 965 490,800
2021/12/07 940 951 926 939 352,500
2021/12/06 949 962 914 930 759,700
2021/12/03 1,030 1,036 937 948 1,131,400
2021/12/02 1,000 1,024 988 1,009 1,141,000
2021/12/01 994 1,025 951 1,002 1,016,600
2021/11/30 1,045 1,064 985 986 987,500
2021/11/29 1,057 1,080 980 1,016 2,121,100
2021/11/26 1,128 1,150 1,074 1,101 2,144,900
2021/11/25 1,067 1,134 1,061 1,122 1,986,700
2021/11/24 1,080 1,102 1,033 1,068 2,109,500
2021/11/22 1,015 1,090 1,002 1,082 2,307,200
2021/11/19 945 1,039 930 1,022 5,014,300
2021/11/18 855 956 840 939 3,718,700
2021/11/17 829 853 813 845 405,700
2021/11/16 830 865 804 830 656,900
2021/11/15 790 825 779 824 1,161,600
2021/11/12 735 749 732 733 133,200
2021/11/11 748 749 733 738 147,000
2021/11/10 762 766 750 755 138,700
2021/11/09 774 777 755 759 168,300
2021/11/08 790 795 774 777 133,300
2021/11/05 791 793 781 787 159,800
2021/11/04 780 792 777 787 278,800
2021/11/02 779 792 772 773 183,700
2021/11/01 770 782 770 776 149,900
2021/10/29 763 770 762 762 100,000
2021/10/28 765 772 760 770 96,200
2021/10/27 772 773 764 769 84,400
2021/10/26 762 781 762 770 160,600
2021/10/25 750 767 749 759 172,300
2021/10/22 753 767 749 757 104,500
2021/10/21 765 775 755 755 184,400
2021/10/20 777 784 769 773 244,400
2021/10/19 778 782 760 772 248,800
2021/10/18 755 775 751 769 260,600
2021/10/15 735 760 735 760 420,800
2021/10/14 715 728 707 724 202,300
2021/10/13 727 734 705 711 686,900
2021/10/12 719 725 712 713 120,900
2021/10/11 712 721 707 717 117,200
2021/10/08 725 728 710 712 141,600
2021/10/07 712 724 708 712 174,500
2021/10/06 718 735 703 707 401,800
2021/10/05 700 710 678 703 402,100
2021/10/04 734 736 706 709 268,100
2021/10/01 732 735 719 722 214,000
2021/09/30 762 766 738 741 231,600
2021/09/29 746 762 746 762 207,300
2021/09/28 766 768 751 760 163,400
2021/09/27 776 779 760 766 164,500
2021/09/24 757 776 757 770 308,100
2021/09/22 747 755 735 742 282,400
2021/09/21 745 760 742 751 258,600
2021/09/17 765 780 765 770 194,400
2021/09/16 790 796 758 772 487,300
2021/09/15 799 808 787 796 438,700
2021/09/14 800 808 791 808 537,800
2021/09/13 774 790 765 790 394,400
2021/09/10 762 774 751 773 405,700
2021/09/09 769 797 758 762 1,160,100
2021/09/08 750 762 749 762 211,100
2021/09/07 767 767 744 747 359,900
2021/09/06 769 770 753 763 249,300
2021/09/03 752 767 752 755 241,200
2021/09/02 755 759 740 748 207,800
2021/09/01 742 753 741 753 192,400
2021/08/31 740 745 733 741 159,100
2021/08/30 726 743 726 739 151,900
2021/08/27 735 735 716 720 216,400
2021/08/26 736 745 729 734 203,800
2021/08/25 745 755 727 727 377,500
2021/08/24 735 749 733 735 161,600
2021/08/23 718 733 716 726 201,300
2021/08/20 730 740 714 714 235,100
2021/08/19 740 767 736 736 235,300
2021/08/18 733 765 730 755 444,000
2021/08/17 743 751 725 725 270,200
2021/08/16 755 760 736 739 251,200
2021/08/13 778 778 751 759 270,500
2021/08/12 786 796 773 775 413,100
2021/08/11 792 815 774 777 795,700
2021/08/10 782 824 774 807 1,163,400
2021/08/06 798 799 760 767 1,085,800
2021/08/05 831 848 792 797 1,135,900
2021/08/04 875 885 831 831 573,400
2021/08/03 900 909 876 879 440,200
2021/08/02 912 913 871 895 439,800
2021/07/30 912 932 907 910 352,400
2021/07/29 922 928 905 915 393,000
2021/07/28 902 924 900 922 575,300
2021/07/27 883 911 879 908 461,700
2021/07/26 867 888 865 883 390,100
2021/07/21 881 883 856 858 632,400
2021/07/20 888 902 865 865 366,000
2021/07/19 885 895 872 895 446,200
2021/07/16 885 900 874 887 363,800
2021/07/15 905 915 881 886 1,050,800
2021/07/14 890 906 882 905 417,400
2021/07/13 864 895 858 890 615,500
2021/07/12 863 871 855 863 514,300
2021/07/09 831 853 828 853 323,500
2021/07/08 859 867 841 842 340,300
2021/07/07 842 858 832 847 290,800
2021/07/06 847 862 846 853 471,200
2021/07/05 840 853 829 839 1,231,100
2021/07/02 832 845 828 840 342,600
2021/07/01 823 831 813 827 346,700
2021/06/30 853 859 821 825 695,600
2021/06/29 855 874 848 857 1,360,100
2021/06/28 852 864 840 850 422,200
2021/06/25 868 872 851 856 622,100
2021/06/24 903 906 852 854 2,305,300
2021/06/23 924 939 898 898 713,000
2021/06/22 893 934 878 925 2,264,900
2021/06/21 873 886 866 878 405,300
2021/06/18 910 923 898 900 392,400
2021/06/17 904 932 897 914 506,300
2021/06/16 885 911 884 910 507,500
2021/06/15 876 884 859 883 382,200
2021/06/14 899 902 878 880 365,700
2021/06/11 890 903 886 896 336,700
2021/06/10 912 912 886 899 518,600
2021/06/09 929 940 906 915 576,300
2021/06/08 900 931 896 929 883,600
2021/06/07 914 921 877 902 1,311,100
2021/06/04 882 913 875 913 1,336,100
2021/06/03 877 891 850 887 1,106,800
2021/06/02 928 937 866 876 2,787,500
2021/06/01 945 955 918 927 1,595,500
2021/05/31 892 934 889 917 1,862,500
2021/05/28 873 895 860 883 1,612,800
2021/05/27 876 889 846 876 988,100
2021/05/26 875 921 857 857 1,284,500
2021/05/25 871 893 860 874 714,200
2021/05/24 853 876 847 870 788,000
2021/05/21 882 887 844 854 1,174,200
2021/05/20 903 920 882 891 897,300
2021/05/19 864 928 860 910 1,027,600
2021/05/18 835 878 831 869 729,200
2021/05/17 880 896 827 833 1,256,100
2021/05/14 763 879 750 870 4,251,400
2021/05/13 755 765 730 730 753,500
2021/05/12 780 780 746 766 901,300
2021/05/11 771 800 771 777 922,900
2021/05/10 827 834 764 771 1,996,000
2021/05/07 820 839 808 829 1,652,500
2021/05/06 828 833 801 807 1,458,400
2021/04/30 746 807 741 801 2,991,100
2021/04/28 711 716 698 705 496,000
2021/04/27 735 738 715 715 401,100
2021/04/26 744 751 729 738 296,000
2021/04/23 730 760 730 746 489,700
2021/04/22 723 742 720 730 433,300
2021/04/21 720 732 708 717 372,400
2021/04/20 720 734 716 732 310,800
2021/04/19 717 731 702 730 431,100
2021/04/16 711 724 710 718 437,100
2021/04/15 722 727 710 711 395,500
2021/04/14 730 730 714 720 386,500
2021/04/13 748 754 726 727 734,600
2021/04/12 771 784 752 753 675,900
2021/04/09 754 776 738 766 825,200
2021/04/08 740 760 733 744 497,300
2021/04/07 733 745 723 736 329,000
2021/04/06 737 745 722 734 453,100
2021/04/05 730 749 720 742 616,200
2021/04/02 736 744 708 716 758,700
2021/04/01 756 765 723 726 1,201,600
2021/03/31 731 765 724 759 1,226,800
2021/03/30 733 769 723 736 2,241,500
2021/03/29 713 742 694 727 2,161,600
2021/03/26 680 725 671 720 4,074,100
2021/03/25 626 646 623 640 249,200
2021/03/24 639 641 617 626 625,400
2021/03/23 669 697 645 645 1,366,700
2021/03/22 663 676 656 672 327,400
2021/03/19 651 663 640 659 340,400
2021/03/18 664 667 651 658 276,500
2021/03/17 670 673 656 659 310,800
2021/03/16 691 691 663 671 633,200
2021/03/15 682 691 676 691 354,200
2021/03/12 668 683 655 681 487,800
2021/03/11 651 682 647 672 781,200
2021/03/10 651 654 637 642 332,900
2021/03/09 636 652 622 651 449,900
2021/03/08 650 651 630 635 307,600
2021/03/05 645 645 623 641 439,000
2021/03/04 652 658 630 645 521,100
2021/03/03 643 664 638 662 626,400
2021/03/02 670 672 631 634 593,100
2021/03/01 665 668 638 660 551,000
2021/02/26 650 670 636 648 760,200
2021/02/25 690 715 652 664 1,817,500
2021/02/24 661 685 653 663 845,800
2021/02/22 630 664 628 657 854,400
2021/02/19 620 627 607 611 198,400
2021/02/18 640 653 619 625 319,900
2021/02/17 625 652 625 640 325,800
2021/02/16 667 667 623 624 655,900
2021/02/15 626 674 626 664 1,026,300
2021/02/12 612 621 605 619 156,400
2021/02/10 620 630 608 616 283,400
2021/02/09 644 658 622 627 842,800
2021/02/08 625 642 612 620 555,600
2021/02/05 601 608 596 605 200,600
2021/02/04 586 608 586 602 236,900
2021/02/03 605 605 587 589 251,800
2021/02/02 578 614 576 601 539,000
2021/02/01 551 581 550 578 191,000
2021/01/29 579 584 548 553 407,800
2021/01/28 568 586 565 579 275,900
2021/01/27 588 594 578 588 316,700
2021/01/26 612 612 583 587 479,400
2021/01/25 611 617 601 612 275,300
2021/01/22 619 627 608 609 436,600
2021/01/21 657 663 621 624 772,400
2021/01/20 665 670 653 656 534,700
2021/01/19 671 678 654 671 688,800
2021/01/18 639 685 635 661 965,300
2021/01/15 626 653 624 644 558,500
2021/01/14 637 675 620 620 1,668,000
2021/01/13 618 647 617 635 776,000
2021/01/12 607 620 595 613 418,700
2021/01/08 620 627 605 613 380,800
2021/01/07 601 623 591 620 762,200
2021/01/06 596 614 585 592 496,700
2021/01/05 591 624 586 591 604,200
2021/01/04 630 636 587 601 842,200

このページの先頭へ