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

村田製作所(6981)の株価時系列情報

村田製作所(6981)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
2025/06/13 2,132 2,141 2,067 2,081 8,186,200
2025/06/12 2,175 2,194 2,138 2,140 7,045,800
2025/06/11 2,146 2,176 2,146 2,164 6,049,500
2025/06/10 2,127 2,153 2,112 2,121 5,689,100
2025/06/09 2,107 2,118 2,094 2,106 6,001,600
2025/06/06 2,077 2,083 2,066 2,082 8,231,500
2025/06/05 2,050 2,067 2,047 2,056 9,112,400
2025/06/04 2,091 2,095 2,076 2,078 9,094,700
2025/06/03 2,093 2,104 2,069 2,069 6,479,500
2025/06/02 2,065 2,087 2,061 2,069 6,798,100
2025/05/30 2,151 2,187 2,132 2,132 15,889,000
2025/05/29 2,148 2,167 2,145 2,162 7,754,100
2025/05/28 2,090 2,131 2,087 2,109 7,356,200
2025/05/27 2,060 2,090 2,056 2,081 5,548,600
2025/05/26 2,066 2,073 2,040 2,059 5,849,800
2025/05/23 2,100 2,109 2,053 2,053 5,809,000
2025/05/22 2,057 2,107 2,056 2,079 8,672,200
2025/05/21 2,092 2,111 2,078 2,078 8,949,100
2025/05/20 2,075 2,089 2,051 2,065 10,406,500
2025/05/19 2,025 2,096 2,012 2,081 11,040,900
2025/05/16 2,030 2,043 2,006 2,025 8,793,400
2025/05/15 2,048 2,062 2,030 2,036 9,888,400
2025/05/14 2,127 2,133 2,057 2,084 9,912,900
2025/05/13 2,140 2,158 2,109 2,130 16,513,300
2025/05/12 2,030 2,077 2,030 2,072 8,723,500
2025/05/09 2,046 2,052 2,008 2,030 12,263,500
2025/05/08 2,035 2,039 1,985 2,006 13,703,700
2025/05/07 2,007 2,056 2,005 2,046 22,519,600
2025/05/02 1,931 1,991 1,926 1,991 24,749,800
2025/05/01 1,830 1,942 1,826 1,931 51,231,100
2025/04/30 2,202 2,223 2,190 2,214 10,085,100
2025/04/28 2,254 2,254 2,201 2,201 5,607,000
2025/04/25 2,191 2,242 2,184 2,220 7,636,400
2025/04/24 2,142 2,157 2,127 2,141 5,727,100
2025/04/23 2,129 2,133 2,075 2,075 6,532,300
2025/04/22 2,035 2,044 2,023 2,029 3,826,200
2025/04/21 2,070 2,075 2,030 2,039 3,485,300
2025/04/18 2,100 2,112 2,076 2,104 4,945,600
2025/04/17 2,042 2,086 2,036 2,084 5,179,300
2025/04/16 2,040 2,063 2,027 2,040 5,884,300
2025/04/15 2,032 2,068 2,026 2,048 6,651,800
2025/04/14 2,056 2,092 2,016 2,029 11,289,300
2025/04/11 1,952 2,003 1,936 1,996 10,716,300
2025/04/10 2,131 2,135 2,053 2,090 11,768,700
2025/04/09 1,931 1,940 1,840 1,871 11,481,000
2025/04/08 1,944 2,036 1,943 2,003 11,905,300
2025/04/07 1,892 1,928 1,848 1,864 14,901,800
2025/04/04 2,150 2,165 2,049 2,102 13,571,300
2025/04/03 2,254 2,271 2,216 2,238 10,214,900
2025/04/02 2,374 2,397 2,340 2,381 7,308,100
2025/04/01 2,328 2,369 2,325 2,334 7,641,500
2025/03/31 2,351 2,359 2,306 2,306 9,423,800
2025/03/28 2,451 2,452 2,390 2,417 8,457,700
2025/03/27 2,480 2,502 2,469 2,501 6,513,300
2025/03/26 2,498 2,520 2,482 2,510 6,548,300
2025/03/25 2,496 2,520 2,482 2,484 6,252,400
2025/03/24 2,484 2,487 2,459 2,471 5,587,200
2025/03/21 2,481 2,505 2,472 2,500 8,474,700
2025/03/19 2,503 2,537 2,503 2,520 6,198,500
2025/03/18 2,550 2,553 2,499 2,506 5,884,800
2025/03/17 2,516 2,532 2,500 2,500 5,828,300
2025/03/14 2,456 2,516 2,456 2,496 8,346,000
2025/03/13 2,627 2,632 2,504 2,504 7,491,100
2025/03/12 2,566 2,624 2,544 2,603 5,534,500
2025/03/11 2,589 2,603 2,547 2,602 9,389,800
2025/03/10 2,572 2,654 2,565 2,639 5,461,800
2025/03/07 2,519 2,588 2,508 2,575 8,503,100
2025/03/06 2,593 2,658 2,589 2,619 6,422,600
2025/03/05 2,520 2,569 2,508 2,562 5,626,000
2025/03/04 2,550 2,580 2,505 2,525 4,402,600
2025/03/03 2,592 2,604 2,560 2,569 4,270,300
2025/02/28 2,571 2,603 2,538 2,551 7,529,700
2025/02/27 2,667 2,677 2,626 2,649 4,185,800
2025/02/26 2,688 2,698 2,635 2,660 5,461,400
2025/02/25 2,660 2,744 2,655 2,698 7,915,500
2025/02/21 2,693 2,719 2,680 2,719 6,320,300
2025/02/20 2,720 2,733 2,690 2,720 6,011,000
2025/02/19 2,730 2,763 2,718 2,755 5,293,300
2025/02/18 2,743 2,787 2,729 2,736 6,760,700
2025/02/17 2,692 2,769 2,687 2,749 6,077,700
2025/02/14 2,766 2,772 2,691 2,692 6,579,500
2025/02/13 2,725 2,737 2,699 2,716 6,248,200
2025/02/12 2,780 2,798 2,661 2,683 13,194,100
2025/02/10 2,602 2,653 2,595 2,653 14,406,900
2025/02/07 2,494 2,544 2,492 2,527 5,542,400
2025/02/06 2,455 2,526 2,453 2,504 7,739,600
2025/02/05 2,522 2,522 2,445 2,451 8,928,200
2025/02/04 2,516 2,539 2,479 2,500 17,347,100
2025/02/03 2,390 2,399 2,346 2,368 13,264,700
2025/01/31 2,485 2,507 2,469 2,470 6,036,800
2025/01/30 2,528 2,534 2,493 2,497 5,660,400
2025/01/29 2,517 2,557 2,511 2,557 6,169,900
2025/01/28 2,480 2,539 2,480 2,515 6,932,900
2025/01/27 2,549 2,569 2,508 2,516 7,092,000
2025/01/24 2,532 2,545 2,518 2,541 10,289,800
2025/01/23 2,532 2,538 2,493 2,500 7,176,300
2025/01/22 2,473 2,494 2,462 2,489 8,170,400
2025/01/21 2,450 2,458 2,413 2,423 5,673,100
2025/01/20 2,370 2,430 2,366 2,419 7,620,100
2025/01/17 2,358 2,371 2,309 2,354 12,787,800
2025/01/16 2,333 2,371 2,319 2,358 31,771,100
2025/01/15 2,507 2,531 2,458 2,469 4,905,000
2025/01/14 2,521 2,537 2,475 2,498 5,308,100
2025/01/10 2,562 2,581 2,519 2,523 5,769,400
2025/01/09 2,580 2,587 2,553 2,571 5,037,000
2025/01/08 2,619 2,623 2,587 2,603 5,882,200
2025/01/07 2,546 2,627 2,539 2,619 7,539,100
2025/01/06 2,566 2,577 2,504 2,528 8,481,800
2024/12/30 2,580 2,588 2,553 2,560 4,250,600
2024/12/27 2,520 2,570 2,506 2,566 6,919,700
2024/12/26 2,470 2,492 2,469 2,487 3,827,900
2024/12/25 2,487 2,490 2,456 2,480 3,297,300
2024/12/24 2,471 2,479 2,447 2,466 2,610,200
2024/12/23 2,473 2,489 2,445 2,480 4,310,000
2024/12/20 2,431 2,457 2,416 2,440 7,335,100
2024/12/19 2,369 2,428 2,363 2,421 6,912,200
2024/12/18 2,459 2,490 2,457 2,468 4,142,000
2024/12/17 2,470 2,496 2,445 2,462 4,882,500
2024/12/16 2,491 2,502 2,464 2,470 3,299,100
2024/12/13 2,493 2,521 2,480 2,493 6,434,200
2024/12/12 2,550 2,557 2,524 2,529 4,182,100
2024/12/11 2,530 2,540 2,502 2,514 3,624,600
2024/12/10 2,549 2,575 2,515 2,529 4,701,000
2024/12/09 2,520 2,523 2,499 2,505 3,285,300
2024/12/06 2,524 2,539 2,499 2,511 3,670,600
2024/12/05 2,532 2,541 2,508 2,524 4,260,800
2024/12/04 2,536 2,541 2,496 2,524 3,863,500
2024/12/03 2,545 2,572 2,535 2,553 6,503,400
2024/12/02 2,527 2,541 2,467 2,495 5,949,700
2024/11/29 2,485 2,515 2,470 2,510 4,489,500
2024/11/28 2,491 2,512 2,483 2,490 4,859,500
2024/11/27 2,539 2,554 2,504 2,509 3,336,100
2024/11/26 2,532 2,540 2,484 2,526 10,562,000
2024/11/25 2,595 2,676 2,563 2,564 15,066,200
2024/11/22 2,564 2,583 2,550 2,562 4,520,500
2024/11/21 2,570 2,597 2,565 2,570 3,918,900
2024/11/20 2,575 2,583 2,552 2,561 3,967,600
2024/11/19 2,600 2,611 2,576 2,578 4,413,300
2024/11/18 2,590 2,658 2,588 2,608 4,927,600
2024/11/15 2,610 2,647 2,610 2,634 3,885,500
2024/11/14 2,642 2,664 2,613 2,613 4,672,400
2024/11/13 2,660 2,665 2,588 2,598 5,679,500
2024/11/12 2,683 2,708 2,628 2,645 7,484,900
2024/11/11 2,700 2,712 2,671 2,692 4,359,600
2024/11/08 2,779 2,782 2,692 2,702 6,370,300
2024/11/07 2,780 2,788 2,731 2,777 6,127,300
2024/11/06 2,758 2,785 2,721 2,759 7,802,700
2024/11/05 2,622 2,802 2,620 2,802 10,957,800
2024/11/01 2,650 2,667 2,616 2,629 8,306,200
2024/10/31 2,680 2,726 2,677 2,707 8,619,000
2024/10/30 2,791 2,799 2,749 2,753 10,750,900
2024/10/29 2,767 2,796 2,747 2,784 4,951,000
2024/10/28 2,729 2,815 2,722 2,777 4,927,400
2024/10/25 2,774 2,786 2,730 2,756 3,986,700
2024/10/24 2,773 2,797 2,747 2,783 5,406,600
2024/10/23 2,801 2,853 2,791 2,794 4,819,300
2024/10/22 2,835 2,837 2,781 2,814 4,363,200
2024/10/21 2,799 2,834 2,790 2,829 4,204,000
2024/10/18 2,836 2,839 2,771 2,784 5,467,400
2024/10/17 2,807 2,815 2,794 2,807 3,771,900
2024/10/16 2,801 2,844 2,789 2,806 5,983,900
2024/10/15 2,884 2,893 2,841 2,868 5,463,000
2024/10/11 2,884 2,887 2,848 2,853 4,806,200
2024/10/10 2,913 2,916 2,857 2,883 5,368,300
2024/10/09 2,818 2,873 2,811 2,870 6,085,500
2024/10/08 2,793 2,807 2,773 2,793 5,550,600
2024/10/07 2,870 2,877 2,846 2,851 5,839,800
2024/10/04 2,835 2,847 2,793 2,797 6,779,700
2024/10/03 2,874 2,880 2,811 2,826 6,644,300
2024/10/02 2,793 2,822 2,751 2,779 10,017,300
2024/10/01 2,820 2,893 2,814 2,893 5,598,800
2024/09/30 2,788 2,827 2,780 2,807 8,453,900
2024/09/27 2,935 2,978 2,904 2,978 7,326,000
2024/09/26 2,851 2,914 2,851 2,914 7,924,500
2024/09/25 2,811 2,821 2,778 2,801 4,679,300
2024/09/24 2,831 2,834 2,791 2,804 7,356,000
2024/09/20 2,764 2,802 2,733 2,749 9,731,800
2024/09/19 2,695 2,714 2,666 2,666 7,482,200
2024/09/18 2,685 2,685 2,618 2,645 5,047,500
2024/09/17 2,677 2,703 2,592 2,635 10,088,900
2024/09/13 2,769 2,778 2,709 2,727 8,050,200
2024/09/12 2,771 2,805 2,728 2,787 8,289,400
2024/09/11 2,701 2,737 2,621 2,646 6,772,500
2024/09/10 2,789 2,797 2,700 2,701 8,499,800
2024/09/09 2,690 2,792 2,653 2,787 7,899,100
2024/09/06 2,888 2,897 2,814 2,831 5,309,000
2024/09/05 2,900 2,950 2,871 2,894 6,234,500
2024/09/04 2,951 2,996 2,921 2,944 7,278,000
2024/09/03 3,102 3,127 3,056 3,083 4,723,600
2024/09/02 3,097 3,149 3,076 3,103 8,017,000
2024/08/30 2,950 3,040 2,943 3,033 10,486,400
2024/08/29 2,870 2,923 2,854 2,912 5,892,100
2024/08/28 2,878 2,882 2,841 2,875 3,951,800
2024/08/27 2,860 2,870 2,826 2,863 3,610,900
2024/08/26 2,900 2,906 2,831 2,840 5,180,800
2024/08/23 2,941 2,949 2,877 2,918 5,873,000
2024/08/22 2,929 2,947 2,900 2,917 5,741,200
2024/08/21 2,930 2,941 2,895 2,928 4,646,300
2024/08/20 3,020 3,027 2,941 2,958 5,537,300
2024/08/19 3,071 3,071 2,937 2,943 6,466,900

このページの先頭へ