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
2022/12/30 724 734 719 725 74,800
2022/12/29 706 723 703 721 87,500
2022/12/28 710 714 699 709 137,700
2022/12/27 704 721 704 709 153,400
2022/12/26 743 745 695 695 334,600
2022/12/23 739 763 724 737 1,013,400
2022/12/22 692 702 690 701 96,600
2022/12/21 695 706 691 692 140,100
2022/12/20 710 716 689 699 101,700
2022/12/19 709 722 706 710 91,100
2022/12/16 717 723 712 714 76,300
2022/12/15 723 734 720 731 55,400
2022/12/14 723 725 716 723 42,700
2022/12/13 730 734 724 725 65,400
2022/12/12 725 730 716 724 101,000
2022/12/09 711 738 711 731 147,400
2022/12/08 714 717 709 716 58,800
2022/12/07 700 717 697 715 66,600
2022/12/06 710 710 700 702 65,100
2022/12/05 706 718 703 714 66,200
2022/12/02 703 717 699 713 93,600
2022/12/01 705 717 703 705 60,700
2022/11/30 698 703 695 700 55,200
2022/11/29 703 710 693 702 86,500
2022/11/28 710 713 705 707 53,400
2022/11/25 700 711 696 711 100,900
2022/11/24 690 699 688 695 59,800
2022/11/22 683 693 682 687 46,800
2022/11/21 688 689 679 683 49,000
2022/11/18 682 688 678 687 57,500
2022/11/17 659 684 659 680 124,300
2022/11/16 663 664 653 659 62,200
2022/11/15 655 669 647 659 86,400
2022/11/14 666 669 652 652 189,000
2022/11/11 683 687 677 682 62,100
2022/11/10 700 700 680 680 111,200
2022/11/09 700 709 692 695 95,400
2022/11/08 718 720 703 703 90,700
2022/11/07 713 723 713 718 45,000
2022/11/04 705 720 705 715 72,000
2022/11/02 723 729 716 716 62,500
2022/11/01 725 732 721 724 51,000
2022/10/31 713 729 713 723 81,300
2022/10/28 730 730 707 711 236,500
2022/10/27 724 736 721 734 65,800
2022/10/26 733 737 727 729 87,300
2022/10/25 725 734 720 731 91,900
2022/10/24 713 724 708 720 69,500
2022/10/21 701 706 697 702 39,000
2022/10/20 700 706 695 705 43,000
2022/10/19 700 715 696 707 84,900
2022/10/18 690 711 690 704 135,900
2022/10/17 679 697 679 690 69,300
2022/10/14 684 690 675 689 144,600
2022/10/13 674 674 652 657 132,800
2022/10/12 673 675 666 674 84,400
2022/10/11 676 683 671 675 92,500
2022/10/07 688 696 685 690 73,500
2022/10/06 700 706 696 698 75,000
2022/10/05 700 707 696 698 62,600
2022/10/04 692 699 689 696 91,300
2022/10/03 670 684 661 682 78,900
2022/09/30 674 682 669 675 120,500
2022/09/29 684 690 670 684 157,400
2022/09/28 680 686 661 669 188,700
2022/09/27 686 691 682 686 80,900
2022/09/26 698 698 678 679 193,100
2022/09/22 698 711 693 701 136,600
2022/09/21 716 716 703 705 106,400
2022/09/20 720 727 710 718 127,300
2022/09/16 729 731 715 715 132,200
2022/09/15 744 744 730 734 90,900
2022/09/14 727 738 725 734 92,500
2022/09/13 757 760 743 749 132,500
2022/09/12 765 770 755 755 86,400
2022/09/09 762 766 757 759 101,300
2022/09/08 763 772 760 763 142,700
2022/09/07 777 777 752 763 154,800
2022/09/06 772 781 766 777 128,700
2022/09/05 756 772 754 771 86,600
2022/09/02 763 763 745 759 194,500
2022/09/01 777 777 761 762 290,000
2022/08/31 783 803 773 790 229,400
2022/08/30 782 817 777 787 595,600
2022/08/29 778 793 760 760 464,500
2022/08/26 798 832 784 796 1,175,900
2022/08/25 781 823 761 813 1,861,200
2022/08/24 713 762 712 749 998,100
2022/08/23 698 713 696 705 69,000
2022/08/22 706 706 701 704 80,800
2022/08/19 723 726 711 711 82,900
2022/08/18 715 727 713 720 71,700
2022/08/17 714 723 712 720 98,200
2022/08/16 708 713 703 711 100,600
2022/08/15 714 722 709 709 116,000
2022/08/12 706 736 703 717 237,100
2022/08/10 715 717 708 713 158,900
2022/08/09 738 738 721 723 112,700
2022/08/08 724 743 724 739 107,400
2022/08/05 732 735 725 734 125,400
2022/08/04 741 743 734 737 98,000
2022/08/03 738 743 731 741 81,700
2022/08/02 747 751 736 737 111,700
2022/08/01 739 755 734 751 182,800
2022/07/29 740 747 735 737 126,300
2022/07/28 732 743 730 743 167,200
2022/07/27 724 737 721 737 175,800
2022/07/26 714 727 712 722 137,400
2022/07/25 709 719 706 715 167,100
2022/07/22 720 734 709 709 290,900
2022/07/21 683 723 683 722 688,500
2022/07/20 715 728 684 685 1,265,200
2022/07/19 777 780 750 752 380,600
2022/07/15 794 804 733 776 1,719,600
2022/07/14 729 739 720 735 177,900
2022/07/13 731 738 730 732 103,500
2022/07/12 740 745 734 738 130,400
2022/07/11 754 763 745 746 238,600
2022/07/08 733 749 731 739 270,800
2022/07/07 741 743 721 732 176,700
2022/07/06 750 759 733 738 337,400
2022/07/05 726 746 725 740 402,400
2022/07/04 715 726 703 717 252,200
2022/07/01 708 729 703 710 348,600
2022/06/30 722 723 703 707 151,600
2022/06/29 710 721 701 719 244,500
2022/06/28 697 715 695 714 185,900
2022/06/27 704 715 696 703 192,600
2022/06/24 683 692 673 690 163,800
2022/06/23 676 693 676 682 109,100
2022/06/22 689 699 676 682 111,700
2022/06/21 672 692 672 687 145,100
2022/06/20 683 687 655 663 128,500
2022/06/17 656 690 656 682 201,000
2022/06/16 683 696 679 684 184,200
2022/06/15 683 686 671 673 139,600
2022/06/14 670 686 669 683 127,200
2022/06/13 683 692 681 683 209,900
2022/06/10 706 706 693 699 190,800
2022/06/09 710 722 706 713 187,100
2022/06/08 692 711 688 709 297,600
2022/06/07 687 692 675 684 234,000
2022/06/06 671 683 670 681 141,400
2022/06/03 683 687 668 670 179,500
2022/06/02 673 691 663 673 314,300
2022/06/01 667 676 666 674 140,100
2022/05/31 680 696 669 672 271,700
2022/05/30 669 678 659 664 333,900
2022/05/27 669 671 658 662 175,200
2022/05/26 661 670 656 656 169,300
2022/05/25 660 666 648 652 190,300
2022/05/24 672 672 653 660 229,800
2022/05/23 665 672 650 670 235,700
2022/05/20 636 656 635 655 350,700
2022/05/19 621 639 621 632 277,800
2022/05/18 656 657 640 641 345,400
2022/05/17 646 674 637 646 674,900
2022/05/16 646 685 634 646 1,023,000
2022/05/13 732 745 725 726 635,900
2022/05/12 736 749 731 731 328,600
2022/05/11 764 765 738 751 584,700
2022/05/10 766 776 735 772 667,000
2022/05/09 841 845 772 778 1,553,100
2022/05/06 806 864 798 856 1,142,700
2022/05/02 815 815 791 804 244,200
2022/04/28 820 822 801 817 172,000
2022/04/27 802 833 802 817 428,700
2022/04/26 808 818 803 806 141,200
2022/04/25 797 810 793 799 138,000
2022/04/22 817 823 803 812 153,400
2022/04/21 830 834 821 830 114,600
2022/04/20 841 844 825 826 143,800
2022/04/19 825 841 816 839 257,300
2022/04/18 824 832 811 815 168,600
2022/04/15 815 832 811 831 246,400
2022/04/14 815 838 810 822 310,100
2022/04/13 797 817 792 815 334,100
2022/04/12 811 815 780 782 446,500
2022/04/11 826 843 814 824 824,800
2022/04/08 780 798 780 795 259,600
2022/04/07 787 794 770 774 299,300
2022/04/06 801 807 788 796 275,800
2022/04/05 830 835 806 810 304,900
2022/04/04 861 864 819 824 439,300
2022/04/01 860 860 830 852 491,200
2022/03/31 868 876 861 867 267,900
2022/03/30 862 878 856 874 316,700
2022/03/29 860 883 859 874 274,700
2022/03/28 873 873 855 862 235,400
2022/03/25 885 886 860 870 282,600
2022/03/24 871 882 862 877 293,800
2022/03/23 925 929 881 883 822,300
2022/03/22 884 918 856 910 1,113,800
2022/03/18 880 893 854 865 477,200
2022/03/17 877 889 866 889 475,800
2022/03/16 899 900 873 876 548,900
2022/03/15 891 915 866 899 1,099,300
2022/03/14 867 902 860 884 1,022,900
2022/03/11 791 858 784 852 862,000
2022/03/10 786 797 780 791 399,600
2022/03/09 768 789 750 773 365,200
2022/03/08 750 771 744 758 544,500
2022/03/07 812 816 757 762 743,900
2022/03/04 875 897 820 835 1,015,200
2022/03/03 897 897 862 869 498,700
2022/03/02 900 908 869 882 623,300
2022/03/01 910 917 881 909 1,023,800
2022/02/28 824 897 815 895 1,018,600
2022/02/25 801 817 789 817 343,100
2022/02/24 798 808 776 791 392,600
2022/02/22 801 828 799 808 412,700
2022/02/21 780 819 774 819 340,400
2022/02/18 771 795 761 789 254,100
2022/02/17 781 808 776 789 530,900
2022/02/16 787 791 766 776 346,800
2022/02/15 800 803 752 772 697,100
2022/02/14 838 838 781 794 986,900
2022/02/10 759 760 740 748 205,500
2022/02/09 743 756 743 750 134,700
2022/02/08 746 747 733 738 119,000
2022/02/07 748 749 735 743 97,600
2022/02/04 738 748 727 743 109,600
2022/02/03 756 756 740 743 151,300
2022/02/02 746 756 737 756 170,400
2022/02/01 743 748 727 736 206,800
2022/01/31 713 730 705 728 183,400
2022/01/28 709 712 692 706 159,000
2022/01/27 726 730 693 701 330,300
2022/01/26 723 741 721 727 104,800
2022/01/25 750 753 722 724 212,700
2022/01/24 727 750 723 745 167,000
2022/01/21 734 739 724 735 162,000
2022/01/20 738 752 730 744 183,200
2022/01/19 765 771 737 740 316,000
2022/01/18 785 791 765 777 258,800
2022/01/17 800 806 783 784 157,100
2022/01/14 810 810 784 800 289,100
2022/01/13 810 819 807 814 174,600
2022/01/12 809 821 809 820 216,800
2022/01/11 811 815 795 809 279,100
2022/01/07 850 858 807 817 456,800
2022/01/06 870 873 841 846 396,900
2022/01/05 898 918 871 875 919,600
2022/01/04 863 869 852 868 237,500

このページの先頭へ