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 |
---|---|---|---|---|---|
2023/12/29 | 746 | 753 | 742 | 748 | 64,300 |
2023/12/28 | 733 | 747 | 733 | 746 | 33,400 |
2023/12/27 | 735 | 742 | 729 | 741 | 67,800 |
2023/12/26 | 735 | 739 | 731 | 734 | 35,800 |
2023/12/25 | 736 | 738 | 730 | 732 | 38,800 |
2023/12/22 | 737 | 743 | 730 | 733 | 70,300 |
2023/12/21 | 737 | 745 | 737 | 738 | 27,600 |
2023/12/20 | 747 | 747 | 740 | 745 | 34,900 |
2023/12/19 | 745 | 746 | 737 | 742 | 38,100 |
2023/12/18 | 742 | 742 | 730 | 741 | 34,600 |
2023/12/15 | 742 | 743 | 733 | 743 | 106,100 |
2023/12/14 | 741 | 745 | 730 | 735 | 47,000 |
2023/12/13 | 743 | 750 | 736 | 740 | 60,300 |
2023/12/12 | 738 | 749 | 729 | 737 | 158,400 |
2023/12/11 | 717 | 734 | 716 | 730 | 118,600 |
2023/12/08 | 722 | 737 | 719 | 719 | 89,100 |
2023/12/07 | 735 | 737 | 718 | 725 | 109,800 |
2023/12/06 | 714 | 752 | 714 | 748 | 121,700 |
2023/12/05 | 727 | 729 | 716 | 716 | 52,100 |
2023/12/04 | 730 | 740 | 726 | 732 | 63,200 |
2023/12/01 | 719 | 728 | 719 | 726 | 38,000 |
2023/11/30 | 715 | 719 | 708 | 716 | 20,100 |
2023/11/29 | 716 | 718 | 711 | 711 | 14,800 |
2023/11/28 | 719 | 719 | 714 | 715 | 14,900 |
2023/11/27 | 724 | 729 | 717 | 718 | 21,400 |
2023/11/24 | 726 | 730 | 722 | 724 | 20,100 |
2023/11/22 | 717 | 730 | 717 | 725 | 20,200 |
2023/11/21 | 724 | 727 | 720 | 720 | 18,100 |
2023/11/20 | 728 | 734 | 724 | 724 | 20,800 |
2023/11/17 | 718 | 730 | 718 | 728 | 22,300 |
2023/11/16 | 724 | 728 | 718 | 723 | 22,200 |
2023/11/15 | 730 | 731 | 723 | 727 | 18,400 |
2023/11/14 | 734 | 735 | 725 | 726 | 17,900 |
2023/11/13 | 726 | 738 | 726 | 735 | 44,100 |
2023/11/10 | 718 | 725 | 711 | 724 | 50,100 |
2023/11/09 | 709 | 719 | 709 | 718 | 30,600 |
2023/11/08 | 726 | 726 | 709 | 709 | 29,900 |
2023/11/07 | 729 | 731 | 720 | 723 | 19,700 |
2023/11/06 | 729 | 731 | 723 | 729 | 37,900 |
2023/11/02 | 716 | 724 | 716 | 724 | 33,200 |
2023/11/01 | 718 | 719 | 711 | 716 | 32,400 |
2023/10/31 | 702 | 708 | 698 | 707 | 25,100 |
2023/10/30 | 709 | 710 | 701 | 704 | 33,800 |
2023/10/27 | 695 | 711 | 695 | 711 | 52,000 |
2023/10/26 | 686 | 695 | 686 | 691 | 54,200 |
2023/10/25 | 693 | 700 | 693 | 695 | 21,800 |
2023/10/24 | 695 | 695 | 677 | 692 | 44,000 |
2023/10/23 | 700 | 701 | 690 | 691 | 67,700 |
2023/10/20 | 705 | 705 | 694 | 700 | 43,500 |
2023/10/19 | 702 | 706 | 700 | 706 | 20,500 |
2023/10/18 | 709 | 709 | 700 | 706 | 30,900 |
2023/10/17 | 709 | 711 | 702 | 704 | 21,500 |
2023/10/16 | 707 | 711 | 699 | 700 | 30,000 |
2023/10/13 | 719 | 719 | 710 | 711 | 49,900 |
2023/10/12 | 722 | 722 | 714 | 719 | 26,100 |
2023/10/11 | 725 | 725 | 715 | 716 | 36,900 |
2023/10/10 | 720 | 722 | 714 | 718 | 26,800 |
2023/10/06 | 712 | 713 | 707 | 710 | 21,500 |
2023/10/05 | 695 | 712 | 695 | 711 | 35,000 |
2023/10/04 | 702 | 711 | 693 | 693 | 65,200 |
2023/10/03 | 730 | 730 | 711 | 718 | 66,400 |
2023/10/02 | 752 | 756 | 732 | 735 | 53,600 |
2023/09/29 | 751 | 757 | 741 | 746 | 50,800 |
2023/09/28 | 759 | 763 | 749 | 750 | 60,100 |
2023/09/27 | 751 | 765 | 749 | 765 | 40,100 |
2023/09/26 | 761 | 763 | 753 | 755 | 52,600 |
2023/09/25 | 755 | 764 | 755 | 761 | 24,100 |
2023/09/22 | 751 | 760 | 750 | 754 | 18,300 |
2023/09/21 | 752 | 759 | 743 | 757 | 60,100 |
2023/09/20 | 770 | 770 | 752 | 752 | 41,000 |
2023/09/19 | 770 | 772 | 761 | 772 | 39,200 |
2023/09/15 | 769 | 784 | 762 | 770 | 100,600 |
2023/09/14 | 750 | 768 | 750 | 765 | 86,500 |
2023/09/13 | 746 | 754 | 746 | 749 | 41,600 |
2023/09/12 | 758 | 763 | 748 | 752 | 33,800 |
2023/09/11 | 735 | 764 | 735 | 760 | 121,300 |
2023/09/08 | 729 | 742 | 729 | 734 | 71,800 |
2023/09/07 | 740 | 744 | 733 | 733 | 50,700 |
2023/09/06 | 750 | 752 | 740 | 745 | 32,600 |
2023/09/05 | 737 | 750 | 736 | 750 | 53,500 |
2023/09/04 | 744 | 744 | 731 | 737 | 47,000 |
2023/09/01 | 753 | 757 | 726 | 739 | 180,800 |
2023/08/31 | 751 | 762 | 750 | 759 | 53,100 |
2023/08/30 | 748 | 754 | 744 | 753 | 42,800 |
2023/08/29 | 737 | 754 | 736 | 752 | 87,000 |
2023/08/28 | 739 | 745 | 733 | 737 | 74,000 |
2023/08/25 | 729 | 739 | 725 | 736 | 49,000 |
2023/08/24 | 740 | 747 | 722 | 729 | 65,300 |
2023/08/23 | 737 | 743 | 736 | 737 | 38,800 |
2023/08/22 | 729 | 739 | 723 | 737 | 55,300 |
2023/08/21 | 717 | 730 | 717 | 726 | 20,600 |
2023/08/18 | 719 | 724 | 713 | 717 | 46,400 |
2023/08/17 | 723 | 725 | 710 | 723 | 52,600 |
2023/08/16 | 723 | 733 | 723 | 728 | 32,100 |
2023/08/15 | 722 | 739 | 722 | 732 | 40,600 |
2023/08/14 | 740 | 745 | 719 | 721 | 66,100 |
2023/08/10 | 732 | 735 | 728 | 735 | 43,600 |
2023/08/09 | 723 | 732 | 723 | 732 | 23,900 |
2023/08/08 | 733 | 736 | 725 | 725 | 64,800 |
2023/08/07 | 718 | 727 | 716 | 727 | 30,200 |
2023/08/04 | 711 | 717 | 709 | 716 | 15,100 |
2023/08/03 | 718 | 720 | 713 | 715 | 31,600 |
2023/08/02 | 723 | 728 | 721 | 721 | 20,200 |
2023/08/01 | 734 | 734 | 726 | 730 | 17,500 |
2023/07/31 | 732 | 735 | 725 | 732 | 42,600 |
2023/07/28 | 712 | 726 | 710 | 726 | 57,400 |
2023/07/27 | 710 | 717 | 710 | 714 | 24,200 |
2023/07/26 | 726 | 726 | 713 | 713 | 71,600 |
2023/07/25 | 722 | 728 | 722 | 725 | 22,100 |
2023/07/24 | 721 | 725 | 719 | 722 | 35,400 |
2023/07/21 | 716 | 724 | 716 | 716 | 35,200 |
2023/07/20 | 720 | 723 | 715 | 717 | 23,900 |
2023/07/19 | 710 | 717 | 710 | 716 | 27,800 |
2023/07/18 | 701 | 711 | 701 | 709 | 39,500 |
2023/07/14 | 704 | 707 | 696 | 700 | 59,500 |
2023/07/13 | 714 | 716 | 698 | 704 | 79,700 |
2023/07/12 | 709 | 710 | 702 | 706 | 44,600 |
2023/07/11 | 698 | 710 | 698 | 709 | 45,500 |
2023/07/10 | 694 | 705 | 694 | 698 | 44,900 |
2023/07/07 | 698 | 702 | 694 | 697 | 57,500 |
2023/07/06 | 702 | 710 | 699 | 700 | 47,700 |
2023/07/05 | 709 | 709 | 701 | 704 | 44,200 |
2023/07/04 | 714 | 715 | 709 | 709 | 31,300 |
2023/07/03 | 725 | 732 | 715 | 717 | 45,800 |
2023/06/30 | 722 | 723 | 714 | 719 | 44,300 |
2023/06/29 | 727 | 731 | 723 | 726 | 30,100 |
2023/06/28 | 722 | 726 | 718 | 726 | 33,100 |
2023/06/27 | 725 | 725 | 713 | 717 | 35,800 |
2023/06/26 | 722 | 733 | 714 | 725 | 69,600 |
2023/06/23 | 714 | 724 | 712 | 722 | 72,600 |
2023/06/22 | 722 | 722 | 710 | 711 | 46,700 |
2023/06/21 | 726 | 730 | 714 | 717 | 65,400 |
2023/06/20 | 732 | 732 | 715 | 729 | 62,100 |
2023/06/19 | 733 | 742 | 733 | 737 | 29,900 |
2023/06/16 | 732 | 736 | 728 | 733 | 76,800 |
2023/06/15 | 733 | 742 | 727 | 738 | 49,100 |
2023/06/14 | 739 | 740 | 726 | 732 | 56,800 |
2023/06/13 | 740 | 745 | 732 | 737 | 48,800 |
2023/06/12 | 730 | 740 | 729 | 740 | 34,500 |
2023/06/09 | 742 | 746 | 732 | 732 | 91,500 |
2023/06/08 | 753 | 760 | 737 | 739 | 125,800 |
2023/06/07 | 753 | 770 | 747 | 753 | 171,900 |
2023/06/06 | 726 | 752 | 725 | 747 | 147,600 |
2023/06/05 | 735 | 742 | 725 | 731 | 109,000 |
2023/06/02 | 696 | 733 | 693 | 728 | 128,400 |
2023/06/01 | 684 | 692 | 684 | 688 | 41,700 |
2023/05/31 | 700 | 701 | 686 | 686 | 64,800 |
2023/05/30 | 710 | 713 | 703 | 703 | 46,700 |
2023/05/29 | 724 | 726 | 713 | 713 | 36,100 |
2023/05/26 | 742 | 742 | 718 | 721 | 30,200 |
2023/05/25 | 741 | 742 | 736 | 739 | 33,200 |
2023/05/24 | 734 | 744 | 730 | 742 | 29,500 |
2023/05/23 | 742 | 748 | 729 | 734 | 54,000 |
2023/05/22 | 730 | 742 | 730 | 739 | 31,200 |
2023/05/19 | 739 | 742 | 728 | 730 | 72,100 |
2023/05/18 | 741 | 756 | 736 | 747 | 187,300 |
2023/05/17 | 728 | 740 | 716 | 739 | 136,700 |
2023/05/16 | 724 | 730 | 710 | 728 | 86,900 |
2023/05/15 | 712 | 727 | 704 | 720 | 85,800 |
2023/05/12 | 718 | 719 | 687 | 712 | 94,500 |
2023/05/11 | 726 | 726 | 718 | 724 | 38,300 |
2023/05/10 | 728 | 735 | 722 | 728 | 66,000 |
2023/05/09 | 729 | 733 | 725 | 725 | 51,300 |
2023/05/08 | 717 | 729 | 716 | 726 | 73,500 |
2023/05/02 | 713 | 720 | 710 | 717 | 51,800 |
2023/05/01 | 712 | 720 | 708 | 717 | 76,700 |
2023/04/28 | 705 | 708 | 700 | 706 | 35,500 |
2023/04/27 | 697 | 701 | 693 | 698 | 39,000 |
2023/04/26 | 693 | 696 | 683 | 694 | 82,900 |
2023/04/25 | 714 | 718 | 698 | 699 | 99,900 |
2023/04/24 | 708 | 714 | 706 | 712 | 46,800 |
2023/04/21 | 704 | 713 | 702 | 705 | 51,200 |
2023/04/20 | 704 | 711 | 703 | 711 | 36,800 |
2023/04/19 | 708 | 708 | 702 | 708 | 41,400 |
2023/04/18 | 705 | 714 | 700 | 708 | 73,900 |
2023/04/17 | 707 | 709 | 695 | 699 | 78,400 |
2023/04/14 | 698 | 710 | 692 | 706 | 123,000 |
2023/04/13 | 688 | 698 | 686 | 698 | 45,400 |
2023/04/12 | 692 | 699 | 687 | 688 | 70,600 |
2023/04/11 | 683 | 693 | 683 | 691 | 56,200 |
2023/04/10 | 682 | 684 | 676 | 682 | 35,500 |
2023/04/07 | 681 | 686 | 679 | 679 | 36,200 |
2023/04/06 | 676 | 685 | 675 | 682 | 53,000 |
2023/04/05 | 697 | 697 | 684 | 684 | 52,200 |
2023/04/04 | 691 | 702 | 689 | 701 | 94,700 |
2023/04/03 | 683 | 692 | 683 | 690 | 77,100 |
2023/03/31 | 679 | 683 | 673 | 678 | 67,800 |
2023/03/30 | 669 | 679 | 664 | 678 | 135,800 |
2023/03/29 | 665 | 674 | 664 | 674 | 81,200 |
2023/03/28 | 662 | 667 | 660 | 665 | 42,700 |
2023/03/27 | 649 | 659 | 649 | 657 | 45,900 |
2023/03/24 | 654 | 654 | 645 | 650 | 64,600 |
2023/03/23 | 646 | 653 | 643 | 653 | 56,300 |
2023/03/22 | 653 | 656 | 651 | 654 | 48,100 |
2023/03/20 | 659 | 659 | 641 | 643 | 111,400 |
2023/03/17 | 670 | 671 | 659 | 664 | 45,900 |
2023/03/16 | 666 | 666 | 657 | 660 | 105,700 |
2023/03/15 | 676 | 684 | 675 | 678 | 63,200 |
2023/03/14 | 683 | 683 | 668 | 674 | 163,000 |
2023/03/13 | 697 | 697 | 684 | 692 | 120,600 |
2023/03/10 | 707 | 710 | 703 | 705 | 78,300 |
2023/03/09 | 719 | 721 | 714 | 715 | 44,500 |
2023/03/08 | 711 | 720 | 710 | 719 | 61,600 |
2023/03/07 | 708 | 715 | 706 | 713 | 52,100 |
2023/03/06 | 703 | 711 | 703 | 709 | 61,600 |
2023/03/03 | 705 | 708 | 700 | 703 | 55,900 |
2023/03/02 | 706 | 706 | 701 | 704 | 45,900 |
2023/03/01 | 705 | 708 | 699 | 702 | 58,200 |
2023/02/28 | 707 | 713 | 705 | 706 | 67,300 |
2023/02/27 | 705 | 711 | 699 | 706 | 99,500 |
2023/02/24 | 710 | 713 | 704 | 712 | 56,700 |
2023/02/22 | 722 | 724 | 709 | 709 | 114,100 |
2023/02/21 | 735 | 738 | 729 | 729 | 51,200 |
2023/02/20 | 725 | 737 | 723 | 735 | 90,700 |
2023/02/17 | 718 | 726 | 714 | 725 | 45,400 |
2023/02/16 | 721 | 726 | 717 | 722 | 45,500 |
2023/02/15 | 726 | 730 | 718 | 721 | 82,600 |
2023/02/14 | 722 | 734 | 718 | 726 | 110,700 |
2023/02/13 | 696 | 714 | 695 | 713 | 123,700 |
2023/02/10 | 701 | 701 | 692 | 696 | 82,700 |
2023/02/09 | 700 | 705 | 699 | 703 | 32,400 |
2023/02/08 | 703 | 705 | 698 | 701 | 39,700 |
2023/02/07 | 698 | 706 | 698 | 704 | 35,000 |
2023/02/06 | 702 | 707 | 696 | 698 | 43,700 |
2023/02/03 | 697 | 713 | 692 | 700 | 204,400 |
2023/02/02 | 715 | 715 | 695 | 697 | 91,200 |
2023/02/01 | 714 | 720 | 708 | 709 | 56,400 |
2023/01/31 | 707 | 716 | 707 | 714 | 58,200 |
2023/01/30 | 711 | 722 | 706 | 706 | 108,300 |
2023/01/27 | 711 | 719 | 709 | 710 | 43,700 |
2023/01/26 | 714 | 717 | 707 | 711 | 37,700 |
2023/01/25 | 716 | 722 | 709 | 718 | 57,400 |
2023/01/24 | 709 | 717 | 706 | 717 | 76,400 |
2023/01/23 | 705 | 716 | 700 | 705 | 106,600 |
2023/01/20 | 695 | 707 | 694 | 705 | 67,400 |
2023/01/19 | 698 | 698 | 691 | 693 | 59,900 |
2023/01/18 | 691 | 704 | 685 | 702 | 79,800 |
2023/01/17 | 690 | 700 | 686 | 693 | 79,800 |
2023/01/16 | 693 | 696 | 684 | 692 | 150,100 |
2023/01/13 | 718 | 718 | 698 | 701 | 200,800 |
2023/01/12 | 730 | 749 | 721 | 724 | 248,900 |
2023/01/11 | 745 | 750 | 727 | 728 | 339,500 |
2023/01/10 | 692 | 761 | 690 | 749 | 785,000 |
2023/01/06 | 682 | 692 | 676 | 691 | 104,800 |
2023/01/05 | 705 | 705 | 686 | 689 | 132,200 |
2023/01/04 | 723 | 723 | 702 | 705 | 75,500 |