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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,393 | 3,460 | 3,353 | 3,404 | 5,232,000 |
| 2024/07/25 | 3,513 | 3,513 | 3,393 | 3,420 | 7,091,900 |
| 2024/07/24 | 3,575 | 3,655 | 3,571 | 3,578 | 5,592,800 |
| 2024/07/23 | 3,662 | 3,670 | 3,582 | 3,596 | 4,419,400 |
| 2024/07/22 | 3,611 | 3,629 | 3,553 | 3,581 | 4,116,200 |
| 2024/07/19 | 3,682 | 3,723 | 3,647 | 3,647 | 5,378,100 |
| 2024/07/18 | 3,651 | 3,759 | 3,637 | 3,702 | 5,843,800 |
| 2024/07/17 | 3,816 | 3,816 | 3,745 | 3,790 | 6,317,200 |
| 2024/07/16 | 3,685 | 3,786 | 3,657 | 3,775 | 8,855,200 |
| 2024/07/12 | 3,627 | 3,649 | 3,572 | 3,577 | 6,342,700 |
| 2024/07/11 | 3,705 | 3,726 | 3,672 | 3,697 | 7,270,700 |
| 2024/07/10 | 3,579 | 3,610 | 3,561 | 3,597 | 5,895,400 |
| 2024/07/09 | 3,587 | 3,633 | 3,568 | 3,605 | 5,783,900 |
| 2024/07/08 | 3,580 | 3,624 | 3,565 | 3,574 | 5,235,000 |
| 2024/07/05 | 3,635 | 3,638 | 3,563 | 3,581 | 5,697,700 |
| 2024/07/04 | 3,598 | 3,633 | 3,560 | 3,603 | 7,887,600 |
| 2024/07/03 | 3,470 | 3,598 | 3,466 | 3,580 | 12,960,500 |
| 2024/07/02 | 3,270 | 3,364 | 3,270 | 3,364 | 6,667,700 |
| 2024/07/01 | 3,330 | 3,356 | 3,263 | 3,270 | 4,913,900 |
| 2024/06/28 | 3,309 | 3,329 | 3,300 | 3,322 | 6,487,600 |
| 2024/06/27 | 3,275 | 3,307 | 3,246 | 3,300 | 8,266,200 |
| 2024/06/26 | 3,306 | 3,310 | 3,267 | 3,300 | 6,149,000 |
| 2024/06/25 | 3,292 | 3,302 | 3,266 | 3,300 | 6,545,400 |
| 2024/06/24 | 3,311 | 3,370 | 3,303 | 3,345 | 4,673,200 |
| 2024/06/21 | 3,380 | 3,408 | 3,315 | 3,336 | 9,945,800 |
| 2024/06/20 | 3,294 | 3,363 | 3,285 | 3,358 | 6,244,600 |
| 2024/06/19 | 3,300 | 3,338 | 3,285 | 3,303 | 4,595,800 |
| 2024/06/18 | 3,260 | 3,351 | 3,257 | 3,310 | 9,404,500 |
| 2024/06/17 | 3,217 | 3,258 | 3,198 | 3,238 | 7,020,900 |
| 2024/06/14 | 3,178 | 3,260 | 3,177 | 3,232 | 9,226,200 |
| 2024/06/13 | 3,146 | 3,211 | 3,135 | 3,201 | 8,998,500 |
| 2024/06/12 | 3,070 | 3,145 | 3,054 | 3,117 | 8,967,500 |
| 2024/06/11 | 3,065 | 3,072 | 3,029 | 3,037 | 4,713,400 |
| 2024/06/10 | 3,050 | 3,105 | 3,048 | 3,083 | 5,063,100 |
| 2024/06/07 | 3,006 | 3,053 | 3,000 | 3,048 | 3,356,300 |
| 2024/06/06 | 3,055 | 3,056 | 3,006 | 3,029 | 3,723,500 |
| 2024/06/05 | 3,035 | 3,040 | 2,995 | 3,018 | 4,463,600 |
| 2024/06/04 | 3,034 | 3,070 | 3,021 | 3,060 | 4,813,700 |
| 2024/06/03 | 2,967 | 3,061 | 2,967 | 3,058 | 5,555,500 |
| 2024/05/31 | 2,939 | 2,981 | 2,932 | 2,967 | 11,252,500 |
| 2024/05/30 | 2,895 | 2,938 | 2,883 | 2,917 | 5,131,300 |
| 2024/05/29 | 2,963 | 2,997 | 2,945 | 2,945 | 3,450,000 |
| 2024/05/28 | 2,995 | 3,018 | 2,978 | 2,981 | 2,950,100 |
| 2024/05/27 | 3,000 | 3,001 | 2,953 | 2,987 | 2,960,300 |
| 2024/05/24 | 2,939 | 3,005 | 2,936 | 2,997 | 4,292,900 |
| 2024/05/23 | 2,980 | 3,009 | 2,952 | 2,985 | 5,554,100 |
| 2024/05/22 | 2,926 | 2,979 | 2,917 | 2,956 | 5,495,500 |
| 2024/05/21 | 2,961 | 2,967 | 2,926 | 2,934 | 6,864,400 |
| 2024/05/20 | 2,842 | 2,895 | 2,842 | 2,875 | 3,672,100 |
| 2024/05/17 | 2,840 | 2,882 | 2,835 | 2,860 | 4,623,000 |
| 2024/05/16 | 2,849 | 2,865 | 2,799 | 2,817 | 4,052,400 |
| 2024/05/15 | 2,816 | 2,842 | 2,807 | 2,807 | 3,518,300 |
| 2024/05/14 | 2,765 | 2,823 | 2,763 | 2,797 | 5,183,700 |
| 2024/05/13 | 2,736 | 2,815 | 2,736 | 2,784 | 5,377,400 |
| 2024/05/10 | 2,781 | 2,817 | 2,719 | 2,725 | 8,068,000 |
| 2024/05/09 | 2,831 | 2,864 | 2,783 | 2,785 | 6,329,600 |
| 2024/05/08 | 2,836 | 2,849 | 2,817 | 2,824 | 6,274,300 |
| 2024/05/07 | 2,845 | 2,866 | 2,833 | 2,856 | 6,283,900 |
| 2024/05/02 | 2,849 | 2,858 | 2,798 | 2,798 | 7,626,500 |
| 2024/05/01 | 2,890 | 2,895 | 2,862 | 2,876 | 5,845,800 |
| 2024/04/30 | 2,875 | 2,936 | 2,866 | 2,904 | 8,034,900 |
| 2024/04/26 | 2,822 | 2,872 | 2,801 | 2,867 | 7,004,700 |
| 2024/04/25 | 2,860 | 2,867 | 2,816 | 2,822 | 4,361,400 |
| 2024/04/24 | 2,798 | 2,855 | 2,793 | 2,850 | 6,240,200 |
| 2024/04/23 | 2,774 | 2,778 | 2,739 | 2,749 | 2,944,600 |
| 2024/04/22 | 2,720 | 2,750 | 2,713 | 2,746 | 4,578,700 |
| 2024/04/19 | 2,760 | 2,775 | 2,655 | 2,677 | 7,923,800 |
| 2024/04/18 | 2,794 | 2,815 | 2,775 | 2,788 | 4,762,900 |
| 2024/04/17 | 2,825 | 2,825 | 2,780 | 2,794 | 4,196,000 |
| 2024/04/16 | 2,756 | 2,824 | 2,741 | 2,824 | 5,215,700 |
| 2024/04/15 | 2,802 | 2,817 | 2,773 | 2,785 | 4,516,400 |
| 2024/04/12 | 2,805 | 2,879 | 2,798 | 2,831 | 6,911,600 |
| 2024/04/11 | 2,728 | 2,775 | 2,724 | 2,755 | 2,774,900 |
| 2024/04/10 | 2,745 | 2,777 | 2,740 | 2,754 | 2,624,300 |
| 2024/04/09 | 2,742 | 2,752 | 2,721 | 2,750 | 3,826,900 |
| 2024/04/08 | 2,735 | 2,754 | 2,731 | 2,737 | 3,888,300 |
| 2024/04/05 | 2,745 | 2,756 | 2,712 | 2,720 | 6,211,000 |
| 2024/04/04 | 2,800 | 2,824 | 2,781 | 2,795 | 6,386,400 |
| 2024/04/03 | 2,768 | 2,785 | 2,757 | 2,768 | 7,061,800 |
| 2024/04/02 | 2,840 | 2,850 | 2,809 | 2,818 | 5,120,500 |
| 2024/04/01 | 2,855 | 2,897 | 2,848 | 2,856 | 5,409,300 |
| 2024/03/29 | 2,840 | 2,857 | 2,811 | 2,824 | 5,567,400 |
| 2024/03/28 | 2,830 | 2,850 | 2,805 | 2,835 | 4,904,900 |
| 2024/03/27 | 2,845 | 2,895 | 2,835 | 2,875 | 5,398,100 |
| 2024/03/26 | 2,807 | 2,855 | 2,804 | 2,850 | 4,927,200 |
| 2024/03/25 | 2,906 | 2,907 | 2,851 | 2,851 | 4,550,900 |
| 2024/03/22 | 2,918 | 2,947 | 2,899 | 2,916 | 5,092,100 |
| 2024/03/21 | 2,959 | 2,973 | 2,922 | 2,927 | 6,283,300 |
| 2024/03/19 | 2,879 | 2,923 | 2,869 | 2,912 | 4,279,800 |
| 2024/03/18 | 2,838 | 2,909 | 2,836 | 2,904 | 5,832,100 |
| 2024/03/15 | 2,827 | 2,874 | 2,820 | 2,838 | 5,944,000 |
| 2024/03/14 | 2,825 | 2,836 | 2,786 | 2,827 | 5,031,900 |
| 2024/03/13 | 2,848 | 2,861 | 2,819 | 2,846 | 5,120,100 |
| 2024/03/12 | 2,840 | 2,841 | 2,801 | 2,831 | 4,619,000 |
| 2024/03/11 | 2,799 | 2,849 | 2,786 | 2,849 | 5,389,200 |
| 2024/03/08 | 2,856 | 2,905 | 2,841 | 2,890 | 6,489,900 |
| 2024/03/07 | 2,985 | 2,994 | 2,844 | 2,855 | 7,697,800 |
| 2024/03/06 | 2,958 | 2,989 | 2,955 | 2,965 | 5,476,500 |
| 2024/03/05 | 3,000 | 3,012 | 2,969 | 3,005 | 4,695,500 |
| 2024/03/04 | 3,038 | 3,046 | 3,016 | 3,022 | 4,050,100 |
| 2024/03/01 | 3,030 | 3,046 | 3,015 | 3,029 | 4,822,000 |
| 2024/02/29 | 3,000 | 3,029 | 2,972 | 3,023 | 5,160,000 |
| 2024/02/28 | 3,044 | 3,058 | 3,012 | 3,012 | 3,383,300 |
| 2024/02/27 | 3,039 | 3,039 | 3,006 | 3,036 | 3,898,900 |
| 2024/02/26 | 3,038 | 3,055 | 3,011 | 3,026 | 3,708,000 |
| 2024/02/22 | 2,998 | 3,033 | 2,966 | 3,025 | 5,267,100 |
| 2024/02/21 | 2,940 | 2,985 | 2,922 | 2,976 | 4,639,800 |
| 2024/02/20 | 2,970 | 2,987 | 2,943 | 2,958 | 5,501,700 |
| 2024/02/19 | 3,019 | 3,021 | 2,964 | 2,981 | 3,982,700 |
| 2024/02/16 | 3,051 | 3,073 | 3,008 | 3,043 | 4,473,100 |
| 2024/02/15 | 2,983 | 3,028 | 2,960 | 3,019 | 4,924,800 |
| 2024/02/14 | 2,968 | 2,973 | 2,936 | 2,960 | 6,017,100 |
| 2024/02/13 | 3,025 | 3,045 | 2,981 | 3,025 | 6,790,300 |
| 2024/02/09 | 3,100 | 3,100 | 3,016 | 3,017 | 4,608,400 |
| 2024/02/08 | 3,022 | 3,084 | 3,011 | 3,077 | 5,626,300 |
| 2024/02/07 | 3,047 | 3,051 | 2,981 | 2,990 | 5,978,000 |
| 2024/02/06 | 3,047 | 3,082 | 3,033 | 3,040 | 5,862,100 |
| 2024/02/05 | 3,119 | 3,141 | 2,995 | 3,051 | 9,672,800 |
| 2024/02/02 | 3,024 | 3,097 | 3,012 | 3,066 | 6,863,600 |
| 2024/02/01 | 2,985 | 3,023 | 2,963 | 3,000 | 4,678,200 |
| 2024/01/31 | 2,996 | 3,015 | 2,975 | 3,015 | 5,587,100 |
| 2024/01/30 | 3,029 | 3,037 | 3,014 | 3,032 | 3,781,200 |
| 2024/01/29 | 2,988 | 3,025 | 2,977 | 3,024 | 3,686,800 |
| 2024/01/26 | 3,037 | 3,039 | 2,971 | 2,984 | 5,702,500 |
| 2024/01/25 | 3,080 | 3,091 | 3,045 | 3,061 | 5,188,300 |
| 2024/01/24 | 3,120 | 3,133 | 3,068 | 3,091 | 5,997,400 |
| 2024/01/23 | 3,084 | 3,133 | 3,082 | 3,112 | 10,049,500 |
| 2024/01/22 | 3,000 | 3,068 | 2,990 | 3,051 | 7,363,300 |
| 2024/01/19 | 2,934 | 2,989 | 2,932 | 2,973 | 7,582,100 |
| 2024/01/18 | 2,880 | 2,920 | 2,867 | 2,899 | 3,774,800 |
| 2024/01/17 | 2,994 | 2,995 | 2,889 | 2,893 | 7,858,700 |
| 2024/01/16 | 2,998 | 3,001 | 2,945 | 2,972 | 8,295,100 |
| 2024/01/15 | 2,996 | 3,045 | 2,973 | 3,032 | 4,170,000 |
| 2024/01/12 | 3,054 | 3,054 | 2,969 | 2,979 | 6,119,900 |
| 2024/01/11 | 2,998 | 3,018 | 2,952 | 2,988 | 4,538,400 |
| 2024/01/10 | 2,895 | 2,979 | 2,895 | 2,962 | 4,499,100 |
| 2024/01/09 | 2,986 | 2,989 | 2,872 | 2,889 | 6,061,500 |
| 2024/01/05 | 2,898 | 2,920 | 2,868 | 2,908 | 4,443,100 |
| 2024/01/04 | 2,840 | 2,920 | 2,829 | 2,908 | 6,113,100 |
| 2023/12/29 | 3,018 | 3,033 | 2,975 | 2,993 | 4,866,100 |
| 2023/12/28 | 2,932 | 3,018 | 2,929 | 3,011 | 5,276,800 |
| 2023/12/27 | 2,933 | 2,976 | 2,932 | 2,947 | 5,539,000 |
| 2023/12/26 | 2,880 | 2,908 | 2,868 | 2,894 | 4,400,800 |
| 2023/12/25 | 2,873 | 2,896 | 2,858 | 2,865 | 3,348,100 |
| 2023/12/22 | 2,825 | 2,849 | 2,818 | 2,842 | 3,772,900 |
| 2023/12/21 | 2,795 | 2,823 | 2,794 | 2,813 | 2,955,400 |
| 2023/12/20 | 2,843 | 2,880 | 2,826 | 2,833 | 4,770,500 |
| 2023/12/19 | 2,804 | 2,837 | 2,777 | 2,828 | 3,511,700 |
| 2023/12/18 | 2,804 | 2,820 | 2,779 | 2,820 | 3,826,700 |
| 2023/12/15 | 2,808 | 2,852 | 2,808 | 2,822 | 7,205,200 |
| 2023/12/14 | 2,821 | 2,855 | 2,787 | 2,808 | 5,504,100 |
| 2023/12/13 | 2,889 | 2,893 | 2,852 | 2,871 | 3,854,100 |
| 2023/12/12 | 2,884 | 2,894 | 2,869 | 2,881 | 4,291,100 |
| 2023/12/11 | 2,853 | 2,890 | 2,833 | 2,835 | 4,286,100 |
| 2023/12/08 | 2,851 | 2,851 | 2,787 | 2,804 | 6,879,200 |
| 2023/12/07 | 2,880 | 2,884 | 2,837 | 2,850 | 3,879,600 |
| 2023/12/06 | 2,832 | 2,897 | 2,832 | 2,892 | 4,121,700 |
| 2023/12/05 | 2,863 | 2,875 | 2,806 | 2,820 | 4,170,200 |
| 2023/12/04 | 2,875 | 2,883 | 2,826 | 2,859 | 4,721,300 |
| 2023/12/01 | 2,850 | 2,861 | 2,813 | 2,848 | 5,281,400 |
| 2023/11/30 | 2,876 | 2,905 | 2,860 | 2,884 | 9,739,900 |
| 2023/11/29 | 2,843 | 2,872 | 2,837 | 2,849 | 3,316,800 |
| 2023/11/28 | 2,875 | 2,894 | 2,862 | 2,869 | 3,182,400 |
| 2023/11/27 | 2,934 | 2,944 | 2,895 | 2,899 | 3,565,400 |
| 2023/11/24 | 2,920 | 2,960 | 2,911 | 2,925 | 5,011,400 |
| 2023/11/22 | 2,866 | 2,925 | 2,866 | 2,892 | 2,921,400 |
| 2023/11/21 | 2,871 | 2,895 | 2,866 | 2,875 | 4,092,700 |
| 2023/11/20 | 2,892 | 2,928 | 2,868 | 2,870 | 4,457,700 |
| 2023/11/17 | 2,893 | 2,910 | 2,885 | 2,910 | 5,412,000 |
| 2023/11/16 | 2,910 | 2,928 | 2,894 | 2,900 | 7,216,600 |
| 2023/11/15 | 2,950 | 2,995 | 2,939 | 2,981 | 7,313,600 |
| 2023/11/14 | 2,911 | 2,931 | 2,885 | 2,894 | 3,624,800 |
| 2023/11/13 | 2,945 | 2,950 | 2,911 | 2,911 | 4,431,500 |
| 2023/11/10 | 2,930 | 2,945 | 2,903 | 2,931 | 5,155,200 |
| 2023/11/09 | 2,936 | 2,975 | 2,932 | 2,939 | 8,059,200 |
| 2023/11/08 | 2,890 | 2,932 | 2,883 | 2,908 | 7,793,300 |
| 2023/11/07 | 2,877 | 2,884 | 2,853 | 2,853 | 6,014,200 |
| 2023/11/06 | 2,856 | 2,899 | 2,855 | 2,883 | 8,383,900 |
| 2023/11/02 | 2,783 | 2,820 | 2,728 | 2,806 | 12,647,700 |
| 2023/11/01 | 2,769 | 2,812 | 2,690 | 2,747 | 18,537,100 |
| 2023/10/31 | 2,521 | 2,538 | 2,461 | 2,478 | 9,432,100 |
| 2023/10/30 | 2,490 | 2,521 | 2,484 | 2,520 | 5,837,600 |
| 2023/10/27 | 2,491 | 2,535 | 2,488 | 2,515 | 8,206,000 |
| 2023/10/26 | 2,555 | 2,565 | 2,480 | 2,490 | 8,196,900 |
| 2023/10/25 | 2,608 | 2,618 | 2,590 | 2,600 | 3,152,500 |
| 2023/10/24 | 2,600 | 2,604 | 2,537 | 2,593 | 6,413,300 |
| 2023/10/23 | 2,618 | 2,626 | 2,594 | 2,596 | 4,386,900 |
| 2023/10/20 | 2,630 | 2,647 | 2,586 | 2,632 | 5,015,400 |
| 2023/10/19 | 2,655 | 2,687 | 2,646 | 2,661 | 4,288,900 |
| 2023/10/18 | 2,700 | 2,742 | 2,686 | 2,731 | 4,931,500 |
| 2023/10/17 | 2,736 | 2,751 | 2,702 | 2,713 | 4,938,700 |
| 2023/10/16 | 2,671 | 2,681 | 2,646 | 2,677 | 6,367,900 |
| 2023/10/13 | 2,745 | 2,762 | 2,695 | 2,704 | 8,521,100 |
| 2023/10/12 | 2,701 | 2,804 | 2,701 | 2,776 | 7,826,100 |
| 2023/10/11 | 2,723 | 2,725 | 2,672 | 2,699 | 5,858,500 |
| 2023/10/10 | 2,680 | 2,720 | 2,678 | 2,712 | 5,883,100 |
| 2023/10/06 | 2,676 | 2,679 | 2,618 | 2,655 | 7,260,100 |
| 2023/10/05 | 2,673 | 2,686 | 2,640 | 2,684 | 5,257,700 |
| 2023/10/04 | 2,643 | 2,673 | 2,619 | 2,657 | 5,998,800 |
| 2023/10/03 | 2,733 | 2,757 | 2,693 | 2,698 | 4,979,300 |