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
2026/06/26 1,226 1,226 1,193 1,193 132,300
2026/06/25 1,256 1,256 1,222 1,236 114,100
2026/06/24 1,224 1,262 1,218 1,236 131,500
2026/06/23 1,271 1,275 1,220 1,222 151,700
2026/06/22 1,285 1,290 1,251 1,270 190,300
2026/06/19 1,272 1,309 1,257 1,280 205,300
2026/06/18 1,263 1,298 1,246 1,282 168,300
2026/06/17 1,201 1,311 1,201 1,266 513,000
2026/06/16 1,198 1,198 1,172 1,172 111,500
2026/06/15 1,200 1,207 1,191 1,198 87,000
2026/06/12 1,190 1,207 1,165 1,170 228,700
2026/06/11 1,123 1,142 1,101 1,135 133,900
2026/06/10 1,152 1,159 1,138 1,143 117,800
2026/06/09 1,184 1,195 1,156 1,164 145,600
2026/06/08 1,167 1,190 1,157 1,169 234,700
2026/06/05 1,145 1,230 1,134 1,221 376,100
2026/06/04 1,118 1,132 1,110 1,118 124,700
2026/06/03 1,135 1,159 1,118 1,143 224,700
2026/06/02 1,165 1,178 1,130 1,137 252,200
2026/06/01 1,201 1,201 1,160 1,163 146,400
2026/05/29 1,199 1,224 1,195 1,207 163,800
2026/05/28 1,180 1,190 1,150 1,190 168,300
2026/05/27 1,217 1,236 1,170 1,180 261,700
2026/05/26 1,208 1,236 1,181 1,216 211,600
2026/05/25 1,249 1,249 1,200 1,208 167,100
2026/05/22 1,195 1,240 1,190 1,225 183,000
2026/05/21 1,209 1,214 1,192 1,196 227,800
2026/05/20 1,226 1,226 1,176 1,192 271,000
2026/05/19 1,235 1,261 1,216 1,229 179,600
2026/05/18 1,270 1,285 1,226 1,230 230,100
2026/05/15 1,224 1,268 1,217 1,268 267,200
2026/05/14 1,268 1,279 1,214 1,215 419,600
2026/05/13 1,263 1,297 1,247 1,267 499,200
2026/05/12 1,325 1,365 1,317 1,318 248,700
2026/05/11 1,331 1,364 1,318 1,333 198,900
2026/05/08 1,332 1,337 1,307 1,329 152,100
2026/05/07 1,319 1,355 1,311 1,340 343,500
2026/05/01 1,286 1,303 1,273 1,294 217,000
2026/04/30 1,315 1,320 1,282 1,285 230,700
2026/04/28 1,286 1,331 1,286 1,331 342,900
2026/04/27 1,291 1,300 1,265 1,282 358,300
2026/04/24 1,343 1,343 1,280 1,307 548,000
2026/04/23 1,378 1,396 1,305 1,341 1,148,400
2026/04/22 1,316 1,319 1,255 1,264 422,700
2026/04/21 1,353 1,357 1,314 1,321 283,100
2026/04/20 1,376 1,399 1,354 1,356 402,100
2026/04/17 1,373 1,396 1,355 1,388 398,100
2026/04/16 1,386 1,405 1,356 1,370 389,200
2026/04/15 1,378 1,398 1,331 1,343 381,800
2026/04/14 1,380 1,392 1,352 1,352 275,000
2026/04/13 1,311 1,361 1,307 1,355 309,100
2026/04/10 1,390 1,392 1,305 1,320 702,900
2026/04/09 1,412 1,417 1,367 1,372 508,900
2026/04/08 1,408 1,455 1,403 1,442 625,400
2026/04/07 1,370 1,435 1,361 1,378 589,900
2026/04/06 1,438 1,438 1,348 1,358 709,400
2026/04/03 1,418 1,433 1,359 1,371 603,400
2026/03/27 1,681 1,723 1,622 1,638 985,700
2026/03/26 1,854 1,950 1,656 1,666 2,015,400
2026/03/25 1,785 1,917 1,780 1,861 2,968,200
2026/03/24 1,718 1,895 1,684 1,729 7,076,300
2026/03/23 1,645 1,787 1,606 1,644 8,997,800
2026/03/19 1,604 1,929 1,555 1,677 15,662,100
2026/03/18 1,447 1,584 1,435 1,584 1,214,700
2026/03/17 1,502 1,534 1,419 1,430 646,000
2026/03/16 1,484 1,515 1,460 1,487 559,000
2026/03/13 1,405 1,496 1,401 1,454 618,000
2026/03/12 1,471 1,542 1,433 1,440 762,000
2026/03/11 1,510 1,539 1,485 1,495 881,000
2026/03/10 1,442 1,470 1,391 1,450 881,100
2026/03/09 1,372 1,430 1,323 1,412 1,237,600
2026/03/06 1,450 1,504 1,431 1,472 1,374,000
2026/03/05 1,382 1,567 1,375 1,471 3,310,100
2026/03/04 1,325 1,370 1,270 1,313 860,700
2026/03/03 1,499 1,524 1,375 1,379 908,800
2026/03/02 1,422 1,565 1,420 1,476 1,050,400
2026/02/27 1,401 1,490 1,401 1,482 538,100
2026/02/26 1,371 1,425 1,356 1,414 767,900
2026/02/25 1,393 1,407 1,341 1,351 806,300
2026/02/24 1,395 1,435 1,325 1,409 1,527,100
2026/02/20 1,595 1,774 1,447 1,508 9,166,600
2026/02/19 1,350 1,591 1,325 1,591 2,936,100
2026/02/18 1,290 1,302 1,283 1,291 125,900
2026/02/17 1,318 1,318 1,286 1,286 179,200
2026/02/16 1,277 1,328 1,265 1,322 214,500
2026/02/13 1,304 1,304 1,255 1,262 247,400
2026/02/12 1,335 1,347 1,315 1,317 175,700
2026/02/10 1,310 1,333 1,310 1,325 217,100
2026/02/09 1,352 1,356 1,298 1,307 354,600
2026/02/06 1,310 1,322 1,276 1,322 224,500
2026/02/05 1,336 1,340 1,299 1,312 157,700
2026/02/04 1,308 1,343 1,301 1,331 183,700
2026/02/03 1,280 1,304 1,259 1,300 174,800
2026/02/02 1,280 1,308 1,257 1,260 211,300
2026/01/30 1,258 1,272 1,237 1,267 108,000
2026/01/29 1,259 1,265 1,237 1,258 155,100
2026/01/28 1,270 1,270 1,232 1,241 136,800
2026/01/27 1,240 1,281 1,228 1,273 133,100
2026/01/26 1,275 1,275 1,248 1,248 195,600
2026/01/23 1,293 1,310 1,282 1,293 109,500
2026/01/22 1,284 1,286 1,261 1,277 148,700
2026/01/21 1,248 1,281 1,239 1,269 172,300
2026/01/20 1,314 1,314 1,285 1,293 154,300
2026/01/19 1,347 1,347 1,310 1,321 162,900
2026/01/16 1,340 1,358 1,315 1,339 173,300
2026/01/15 1,343 1,368 1,338 1,350 231,100
2026/01/14 1,339 1,350 1,321 1,343 246,200
2026/01/13 1,400 1,405 1,332 1,342 473,900
2026/01/09 1,290 1,298 1,271 1,295 174,200
2026/01/08 1,251 1,280 1,242 1,268 109,300
2026/01/07 1,243 1,264 1,233 1,250 85,400
2026/01/06 1,230 1,255 1,223 1,250 185,700
2026/01/05 1,220 1,232 1,210 1,219 137,200

このページの先頭へ