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
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
2023/10/02 2,764 2,798 2,727 2,732 6,023,100
2023/09/29 2,744 2,750 2,681 2,734 8,145,600
2023/09/28 2,675 2,705 2,663 2,685 4,771,600
2023/09/28 1 -> 3.00 分割
2023/09/27 8,050 8,144 7,975 8,144 2,336,900
2023/09/26 8,225 8,225 8,090 8,155 1,728,300
2023/09/25 8,200 8,221 8,130 8,177 1,419,100
2023/09/22 8,060 8,225 8,051 8,144 2,108,200
2023/09/21 8,314 8,326 8,062 8,092 2,522,200
2023/09/20 8,300 8,430 8,256 8,382 2,234,800
2023/09/19 8,248 8,354 8,227 8,268 2,031,700
2023/09/15 8,157 8,244 8,113 8,244 3,357,700
2023/09/14 8,147 8,225 8,081 8,185 1,881,700
2023/09/13 8,060 8,199 8,055 8,080 1,555,300
2023/09/12 8,154 8,204 8,086 8,194 1,344,000
2023/09/11 8,149 8,228 8,124 8,147 1,801,500
2023/09/08 8,000 8,162 7,997 8,149 3,595,300
2023/09/07 8,433 8,478 8,082 8,115 3,761,100
2023/09/06 8,489 8,664 8,471 8,540 2,623,000
2023/09/05 8,331 8,464 8,302 8,458 1,979,100
2023/09/04 8,200 8,346 8,171 8,331 2,059,900
2023/09/01 8,129 8,223 8,082 8,156 1,502,500
2023/08/31 8,128 8,225 8,104 8,185 1,729,300
2023/08/30 8,093 8,206 8,089 8,163 1,790,600
2023/08/29 8,100 8,110 8,012 8,046 1,079,800
2023/08/28 7,948 8,135 7,931 8,087 1,424,100
2023/08/25 7,917 7,948 7,891 7,935 1,623,500
2023/08/24 8,090 8,110 8,014 8,044 1,505,300
2023/08/23 8,036 8,114 8,008 8,064 998,500
2023/08/22 8,088 8,096 7,987 8,031 1,056,000
2023/08/21 7,972 8,039 7,921 7,995 1,033,800
2023/08/18 7,935 8,015 7,901 7,992 1,099,000
2023/08/17 7,947 8,046 7,884 8,016 1,508,100
2023/08/16 8,000 8,033 7,959 7,965 1,649,200
2023/08/15 8,100 8,118 8,045 8,072 1,153,900
2023/08/14 8,140 8,228 8,034 8,055 1,716,300
2023/08/10 8,117 8,180 8,059 8,159 1,718,300
2023/08/09 8,180 8,272 8,173 8,208 1,292,300
2023/08/08 8,196 8,251 8,171 8,234 1,369,700
2023/08/07 8,035 8,147 7,980 8,144 1,343,700
2023/08/04 8,189 8,221 8,091 8,113 1,872,200
2023/08/03 8,301 8,379 8,183 8,192 2,657,400
2023/08/02 8,569 8,609 8,422 8,437 2,664,300
2023/08/01 8,574 8,736 8,556 8,689 5,200,200
2023/07/31 8,283 8,332 8,208 8,325 2,807,300
2023/07/28 8,047 8,218 8,012 8,180 2,285,000
2023/07/27 8,131 8,196 8,128 8,170 1,430,100
2023/07/26 8,273 8,289 8,175 8,200 1,338,100
2023/07/25 8,274 8,316 8,233 8,259 1,530,600
2023/07/24 8,290 8,304 8,180 8,228 1,279,800
2023/07/21 8,170 8,236 8,122 8,225 1,326,300
2023/07/20 8,377 8,390 8,222 8,231 1,259,500
2023/07/19 8,385 8,398 8,303 8,397 1,850,200
2023/07/18 8,168 8,378 8,147 8,348 2,204,700
2023/07/14 8,121 8,209 8,045 8,126 1,484,800
2023/07/13 7,956 8,136 7,894 8,099 1,661,700
2023/07/12 8,002 8,005 7,853 7,901 1,412,900
2023/07/11 8,013 8,060 7,953 8,010 1,416,500
2023/07/10 8,090 8,116 7,942 7,954 2,051,100
2023/07/07 8,149 8,211 8,089 8,089 1,865,400
2023/07/06 8,250 8,293 8,198 8,235 1,306,000
2023/07/05 8,300 8,388 8,284 8,347 1,331,100
2023/07/04 8,394 8,394 8,292 8,335 1,559,100
2023/07/03 8,300 8,432 8,295 8,409 1,866,600

このページの先頭へ