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 |
|---|---|---|---|---|---|
| 2026/06/26 | 11,300 | 11,550 | 10,580 | 10,770 | 21,939,600 |
| 2026/06/25 | 11,475 | 12,020 | 11,125 | 11,825 | 21,595,200 |
| 2026/06/24 | 10,990 | 11,450 | 10,780 | 11,030 | 23,298,600 |
| 2026/06/23 | 11,950 | 12,145 | 11,005 | 11,005 | 27,617,500 |
| 2026/06/22 | 12,570 | 12,895 | 12,120 | 12,250 | 26,689,000 |
| 2026/06/19 | 12,345 | 12,410 | 11,280 | 11,750 | 47,359,300 |
| 2026/06/18 | 12,100 | 12,850 | 11,715 | 11,745 | 37,329,500 |
| 2026/06/17 | 10,230 | 11,095 | 10,200 | 10,865 | 31,784,100 |
| 2026/06/16 | 10,560 | 10,995 | 10,320 | 10,530 | 37,241,100 |
| 2026/06/15 | 9,456 | 10,060 | 9,415 | 10,060 | 28,135,700 |
| 2026/06/12 | 9,567 | 9,665 | 8,521 | 8,556 | 59,245,900 |
| 2026/06/11 | 8,218 | 9,018 | 8,083 | 8,967 | 42,888,400 |
| 2026/06/10 | 9,392 | 9,580 | 8,550 | 8,650 | 53,014,000 |
| 2026/06/09 | 9,000 | 10,035 | 8,680 | 9,692 | 62,763,400 |
| 2026/06/08 | 8,795 | 9,285 | 8,624 | 8,711 | 47,646,200 |
| 2026/06/05 | 9,500 | 10,035 | 9,225 | 9,695 | 34,362,300 |
| 2026/06/04 | 10,120 | 10,380 | 9,858 | 9,904 | 25,651,100 |
| 2026/06/03 | 10,300 | 10,940 | 9,928 | 10,420 | 40,139,600 |
| 2026/06/02 | 10,410 | 11,040 | 9,700 | 10,230 | 50,853,300 |
| 2026/06/01 | 9,475 | 11,125 | 9,171 | 10,490 | 65,355,400 |
| 2026/05/29 | 9,128 | 10,040 | 9,033 | 9,625 | 75,663,400 |
| 2026/05/28 | 7,700 | 8,899 | 7,700 | 8,538 | 46,383,100 |
| 2026/05/27 | 8,227 | 8,383 | 7,750 | 7,820 | 24,621,300 |
| 2026/05/26 | 7,928 | 8,266 | 7,813 | 8,077 | 23,538,000 |
| 2026/05/25 | 7,338 | 8,413 | 7,315 | 7,928 | 36,000,700 |
| 2026/05/22 | 6,715 | 7,226 | 6,659 | 7,130 | 20,915,700 |
| 2026/05/21 | 6,352 | 6,788 | 6,316 | 6,727 | 15,850,200 |
| 2026/05/20 | 5,990 | 6,200 | 5,825 | 6,164 | 11,512,000 |
| 2026/05/19 | 6,234 | 6,323 | 6,128 | 6,180 | 10,166,800 |
| 2026/05/18 | 6,051 | 6,292 | 5,930 | 6,171 | 11,319,900 |
| 2026/05/15 | 6,429 | 6,541 | 6,035 | 6,151 | 13,040,900 |
| 2026/05/14 | 6,146 | 6,508 | 6,138 | 6,339 | 11,802,500 |
| 2026/05/13 | 5,947 | 6,118 | 5,900 | 6,089 | 12,340,800 |
| 2026/05/12 | 6,078 | 6,311 | 6,040 | 6,078 | 12,364,000 |
| 2026/05/11 | 5,993 | 6,018 | 5,808 | 5,960 | 14,052,700 |
| 2026/05/08 | 5,590 | 5,910 | 5,551 | 5,850 | 15,418,500 |
| 2026/05/07 | 5,400 | 5,716 | 5,398 | 5,648 | 24,938,000 |
| 2026/05/01 | 5,000 | 5,253 | 4,905 | 5,138 | 18,404,600 |
| 2026/04/30 | 4,848 | 5,265 | 4,750 | 5,156 | 30,704,800 |
| 2026/04/28 | 4,933 | 4,995 | 4,810 | 4,840 | 10,341,000 |
| 2026/04/27 | 5,001 | 5,013 | 4,770 | 4,916 | 8,040,200 |
| 2026/04/24 | 4,950 | 5,016 | 4,890 | 4,936 | 8,895,700 |
| 2026/04/23 | 4,841 | 4,867 | 4,672 | 4,813 | 10,948,000 |
| 2026/04/22 | 4,827 | 4,977 | 4,821 | 4,911 | 7,750,500 |
| 2026/04/21 | 4,740 | 4,852 | 4,736 | 4,810 | 7,758,000 |
| 2026/04/20 | 4,662 | 4,813 | 4,658 | 4,738 | 10,084,000 |
| 2026/04/17 | 4,722 | 4,796 | 4,600 | 4,600 | 13,592,000 |
| 2026/04/16 | 4,570 | 4,878 | 4,537 | 4,792 | 15,342,100 |
| 2026/04/15 | 4,485 | 4,525 | 4,431 | 4,520 | 13,431,600 |
| 2026/04/14 | 4,208 | 4,353 | 4,205 | 4,329 | 9,262,400 |
| 2026/04/13 | 4,077 | 4,196 | 4,042 | 4,170 | 7,510,600 |
| 2026/04/10 | 3,988 | 4,165 | 3,975 | 4,146 | 10,407,400 |
| 2026/04/09 | 3,930 | 3,990 | 3,913 | 3,990 | 8,314,100 |
| 2026/04/08 | 3,996 | 4,037 | 3,927 | 4,000 | 9,611,500 |
| 2026/04/07 | 3,822 | 3,869 | 3,761 | 3,786 | 5,421,900 |
| 2026/04/06 | 3,780 | 3,913 | 3,777 | 3,807 | 6,097,300 |
| 2026/04/03 | 3,707 | 3,789 | 3,706 | 3,789 | 9,021,300 |
| 2026/03/27 | 3,672 | 3,754 | 3,638 | 3,745 | 8,163,200 |
| 2026/03/26 | 3,673 | 3,782 | 3,672 | 3,723 | 6,618,400 |
| 2026/03/25 | 3,666 | 3,679 | 3,604 | 3,660 | 7,462,600 |
| 2026/03/24 | 3,637 | 3,639 | 3,498 | 3,543 | 6,076,700 |
| 2026/03/23 | 3,500 | 3,535 | 3,425 | 3,508 | 8,421,100 |
| 2026/03/19 | 3,710 | 3,782 | 3,702 | 3,748 | 8,104,300 |
| 2026/03/18 | 3,900 | 3,907 | 3,819 | 3,844 | 7,146,700 |
| 2026/03/17 | 3,715 | 3,853 | 3,667 | 3,802 | 11,897,000 |
| 2026/03/16 | 3,580 | 3,664 | 3,556 | 3,607 | 4,983,400 |
| 2026/03/13 | 3,580 | 3,661 | 3,575 | 3,650 | 6,545,200 |
| 2026/03/12 | 3,715 | 3,734 | 3,661 | 3,720 | 5,766,600 |
| 2026/03/11 | 3,720 | 3,861 | 3,718 | 3,758 | 6,972,000 |
| 2026/03/10 | 3,588 | 3,672 | 3,574 | 3,672 | 8,965,500 |
| 2026/03/09 | 3,433 | 3,511 | 3,346 | 3,473 | 10,957,300 |
| 2026/03/06 | 3,745 | 3,815 | 3,710 | 3,783 | 7,363,500 |
| 2026/03/05 | 3,810 | 3,889 | 3,716 | 3,808 | 12,783,400 |
| 2026/03/04 | 3,600 | 3,777 | 3,572 | 3,657 | 12,101,500 |
| 2026/03/03 | 3,995 | 4,005 | 3,707 | 3,730 | 15,460,500 |
| 2026/03/02 | 3,918 | 4,068 | 3,906 | 4,065 | 9,616,800 |
| 2026/02/27 | 3,985 | 4,123 | 3,966 | 4,108 | 11,789,000 |
| 2026/02/26 | 4,241 | 4,322 | 4,079 | 4,088 | 12,962,200 |
| 2026/02/25 | 4,010 | 4,230 | 3,993 | 4,223 | 17,734,800 |
| 2026/02/24 | 3,800 | 4,056 | 3,751 | 4,045 | 20,183,100 |
| 2026/02/20 | 3,722 | 3,753 | 3,647 | 3,675 | 10,215,100 |
| 2026/02/19 | 3,650 | 3,725 | 3,588 | 3,666 | 10,535,700 |
| 2026/02/18 | 3,579 | 3,627 | 3,444 | 3,610 | 17,846,700 |
| 2026/02/17 | 3,282 | 3,585 | 3,238 | 3,509 | 14,452,600 |
| 2026/02/16 | 3,315 | 3,328 | 3,246 | 3,283 | 6,229,200 |
| 2026/02/13 | 3,225 | 3,306 | 3,220 | 3,259 | 8,003,200 |
| 2026/02/12 | 3,307 | 3,334 | 3,269 | 3,295 | 6,355,200 |
| 2026/02/10 | 3,306 | 3,327 | 3,279 | 3,319 | 9,437,600 |
| 2026/02/09 | 3,392 | 3,412 | 3,263 | 3,269 | 9,466,800 |
| 2026/02/06 | 3,204 | 3,238 | 3,150 | 3,217 | 8,298,000 |
| 2026/02/05 | 3,300 | 3,311 | 3,227 | 3,285 | 6,914,900 |
| 2026/02/04 | 3,260 | 3,326 | 3,229 | 3,322 | 6,733,400 |
| 2026/02/03 | 3,179 | 3,347 | 3,158 | 3,318 | 15,892,100 |
| 2026/02/02 | 3,242 | 3,256 | 2,822 | 3,085 | 22,724,900 |
| 2026/01/30 | 3,086 | 3,153 | 3,085 | 3,136 | 8,112,400 |
| 2026/01/29 | 3,157 | 3,164 | 3,075 | 3,135 | 6,939,700 |
| 2026/01/28 | 3,180 | 3,200 | 3,152 | 3,187 | 5,550,300 |
| 2026/01/27 | 3,191 | 3,235 | 3,147 | 3,228 | 6,826,500 |
| 2026/01/26 | 3,212 | 3,230 | 3,171 | 3,179 | 9,111,100 |
| 2026/01/23 | 3,370 | 3,385 | 3,319 | 3,332 | 5,764,500 |
| 2026/01/22 | 3,370 | 3,373 | 3,312 | 3,334 | 7,140,600 |
| 2026/01/21 | 3,257 | 3,307 | 3,250 | 3,300 | 6,352,000 |
| 2026/01/20 | 3,388 | 3,407 | 3,299 | 3,306 | 6,454,100 |
| 2026/01/19 | 3,400 | 3,448 | 3,343 | 3,433 | 4,604,000 |
| 2026/01/16 | 3,363 | 3,432 | 3,357 | 3,414 | 5,507,200 |
| 2026/01/15 | 3,384 | 3,428 | 3,358 | 3,400 | 6,619,000 |
| 2026/01/14 | 3,307 | 3,485 | 3,300 | 3,445 | 8,989,600 |
| 2026/01/13 | 3,300 | 3,329 | 3,265 | 3,308 | 7,518,400 |
| 2026/01/09 | 3,184 | 3,211 | 3,158 | 3,194 | 6,262,400 |
| 2026/01/08 | 3,319 | 3,326 | 3,187 | 3,187 | 7,140,100 |
| 2026/01/07 | 3,303 | 3,370 | 3,286 | 3,341 | 5,680,100 |
| 2026/01/06 | 3,375 | 3,391 | 3,305 | 3,332 | 5,526,600 |
| 2026/01/05 | 3,343 | 3,356 | 3,301 | 3,330 | 7,888,100 |
| 2025/12/30 | 3,209 | 3,252 | 3,201 | 3,246 | 4,581,000 |
| 2025/12/29 | 3,190 | 3,214 | 3,168 | 3,197 | 3,742,900 |
| 2025/12/26 | 3,189 | 3,207 | 3,175 | 3,207 | 3,224,600 |
| 2025/12/25 | 3,195 | 3,196 | 3,167 | 3,168 | 2,486,500 |
| 2025/12/24 | 3,200 | 3,201 | 3,146 | 3,164 | 4,354,400 |
| 2025/12/23 | 3,206 | 3,223 | 3,169 | 3,199 | 3,963,200 |
| 2025/12/22 | 3,265 | 3,266 | 3,196 | 3,204 | 5,472,600 |
| 2025/12/19 | 3,180 | 3,206 | 3,157 | 3,201 | 9,195,300 |
| 2025/12/18 | 3,120 | 3,194 | 3,119 | 3,159 | 4,756,900 |
| 2025/12/17 | 3,167 | 3,214 | 3,140 | 3,190 | 4,808,100 |
| 2025/12/16 | 3,269 | 3,270 | 3,186 | 3,186 | 6,981,300 |
| 2025/12/15 | 3,313 | 3,323 | 3,244 | 3,271 | 6,232,000 |
| 2025/12/12 | 3,357 | 3,415 | 3,340 | 3,400 | 7,472,600 |
| 2025/12/11 | 3,400 | 3,401 | 3,306 | 3,307 | 5,395,900 |
| 2025/12/10 | 3,450 | 3,503 | 3,376 | 3,406 | 8,188,000 |
| 2025/12/09 | 3,400 | 3,406 | 3,361 | 3,401 | 5,570,400 |
| 2025/12/08 | 3,383 | 3,407 | 3,369 | 3,399 | 5,119,300 |
| 2025/12/05 | 3,400 | 3,413 | 3,372 | 3,379 | 6,093,600 |
| 2025/12/04 | 3,316 | 3,448 | 3,315 | 3,447 | 8,958,300 |
| 2025/12/03 | 3,258 | 3,315 | 3,251 | 3,315 | 7,752,300 |
| 2025/12/02 | 3,214 | 3,277 | 3,192 | 3,272 | 8,000,300 |
| 2025/12/01 | 3,280 | 3,295 | 3,215 | 3,224 | 7,035,000 |
| 2025/11/28 | 3,184 | 3,234 | 3,170 | 3,213 | 5,647,800 |
| 2025/11/27 | 3,160 | 3,235 | 3,157 | 3,229 | 3,482,500 |
| 2025/11/26 | 3,192 | 3,210 | 3,112 | 3,169 | 9,163,900 |
| 2025/11/25 | 3,103 | 3,108 | 3,050 | 3,056 | 4,097,000 |
| 2025/11/21 | 3,008 | 3,101 | 3,006 | 3,033 | 8,337,900 |
| 2025/11/20 | 3,138 | 3,165 | 3,074 | 3,078 | 5,536,800 |
| 2025/11/19 | 2,999 | 3,051 | 2,970 | 3,024 | 5,737,300 |
| 2025/11/18 | 3,082 | 3,097 | 2,991 | 2,991 | 5,368,900 |
| 2025/11/17 | 3,109 | 3,142 | 3,092 | 3,114 | 3,763,200 |
| 2025/11/14 | 3,099 | 3,152 | 3,075 | 3,109 | 5,205,900 |
| 2025/11/13 | 3,153 | 3,195 | 3,144 | 3,169 | 4,808,900 |
| 2025/11/12 | 3,170 | 3,195 | 3,131 | 3,161 | 6,720,100 |
| 2025/11/11 | 3,254 | 3,260 | 3,163 | 3,178 | 5,738,200 |
| 2025/11/10 | 3,252 | 3,280 | 3,209 | 3,229 | 5,609,300 |
| 2025/11/07 | 3,316 | 3,333 | 3,216 | 3,252 | 8,188,300 |
| 2025/11/06 | 3,400 | 3,404 | 3,335 | 3,350 | 8,109,900 |
| 2025/11/05 | 3,388 | 3,423 | 3,250 | 3,337 | 12,265,100 |
| 2025/11/04 | 3,440 | 3,544 | 3,397 | 3,458 | 20,554,800 |
| 2025/10/31 | 3,100 | 3,486 | 3,055 | 3,392 | 20,607,600 |
| 2025/10/30 | 3,029 | 3,076 | 3,015 | 3,031 | 15,168,500 |
| 2025/10/29 | 3,083 | 3,120 | 3,049 | 3,049 | 7,932,200 |
| 2025/10/28 | 3,041 | 3,045 | 3,013 | 3,013 | 5,111,700 |
| 2025/10/27 | 3,022 | 3,048 | 3,000 | 3,041 | 7,044,700 |
| 2025/10/24 | 2,930 | 3,019 | 2,930 | 3,018 | 8,912,800 |
| 2025/10/23 | 2,891 | 2,910 | 2,877 | 2,900 | 5,676,600 |
| 2025/10/22 | 2,907 | 2,968 | 2,901 | 2,950 | 5,930,600 |
| 2025/10/21 | 2,945 | 2,957 | 2,913 | 2,921 | 5,073,600 |
| 2025/10/20 | 2,867 | 2,924 | 2,850 | 2,924 | 5,700,400 |
| 2025/10/17 | 2,794 | 2,822 | 2,781 | 2,817 | 4,714,000 |
| 2025/10/16 | 2,825 | 2,833 | 2,773 | 2,803 | 6,720,000 |
| 2025/10/15 | 2,773 | 2,808 | 2,752 | 2,805 | 6,399,200 |
| 2025/10/14 | 2,792 | 2,818 | 2,711 | 2,723 | 8,707,900 |
| 2025/10/10 | 2,900 | 2,901 | 2,825 | 2,842 | 7,898,600 |
| 2025/10/09 | 2,914 | 2,933 | 2,888 | 2,900 | 6,081,400 |
| 2025/10/08 | 2,880 | 2,904 | 2,870 | 2,884 | 5,595,600 |
| 2025/10/07 | 2,911 | 2,932 | 2,853 | 2,868 | 8,389,900 |
| 2025/10/06 | 2,944 | 2,959 | 2,897 | 2,912 | 8,025,600 |
| 2025/10/03 | 2,800 | 2,843 | 2,796 | 2,824 | 6,493,500 |
| 2025/10/02 | 2,738 | 2,802 | 2,728 | 2,770 | 7,625,900 |
| 2025/10/01 | 2,730 | 2,758 | 2,694 | 2,738 | 9,110,000 |
| 2025/09/30 | 2,775 | 2,820 | 2,762 | 2,816 | 7,796,500 |
| 2025/09/29 | 2,777 | 2,780 | 2,740 | 2,748 | 5,060,100 |
| 2025/09/26 | 2,824 | 2,830 | 2,792 | 2,807 | 7,846,700 |
| 2025/09/25 | 2,794 | 2,802 | 2,760 | 2,800 | 5,959,200 |
| 2025/09/24 | 2,800 | 2,804 | 2,768 | 2,800 | 9,470,500 |
| 2025/09/22 | 2,642 | 2,806 | 2,637 | 2,806 | 11,821,400 |
| 2025/09/19 | 2,665 | 2,683 | 2,590 | 2,606 | 10,119,600 |
| 2025/09/18 | 2,635 | 2,663 | 2,614 | 2,652 | 5,520,800 |
| 2025/09/17 | 2,650 | 2,661 | 2,607 | 2,642 | 6,395,400 |
| 2025/09/16 | 2,575 | 2,638 | 2,567 | 2,635 | 8,486,200 |
| 2025/09/12 | 2,506 | 2,529 | 2,492 | 2,529 | 6,654,800 |
| 2025/09/11 | 2,455 | 2,492 | 2,445 | 2,492 | 4,537,800 |
| 2025/09/10 | 2,450 | 2,490 | 2,444 | 2,485 | 4,225,900 |
| 2025/09/09 | 2,537 | 2,539 | 2,458 | 2,458 | 4,694,500 |
| 2025/09/08 | 2,510 | 2,530 | 2,503 | 2,525 | 4,899,700 |
| 2025/09/05 | 2,544 | 2,548 | 2,484 | 2,500 | 6,406,200 |
| 2025/09/04 | 2,426 | 2,453 | 2,423 | 2,453 | 4,165,100 |
| 2025/09/03 | 2,428 | 2,449 | 2,420 | 2,424 | 4,015,900 |
| 2025/09/02 | 2,424 | 2,458 | 2,420 | 2,436 | 3,885,700 |
| 2025/09/01 | 2,427 | 2,440 | 2,403 | 2,418 | 4,083,000 |
| 2025/08/29 | 2,460 | 2,463 | 2,432 | 2,432 | 4,243,400 |
| 2025/08/28 | 2,428 | 2,442 | 2,416 | 2,441 | 4,153,500 |
| 2025/08/27 | 2,425 | 2,427 | 2,408 | 2,427 | 3,953,500 |
| 2025/08/26 | 2,427 | 2,435 | 2,404 | 2,425 | 4,413,600 |
| 2025/08/25 | 2,414 | 2,440 | 2,409 | 2,429 | 3,328,800 |