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
2014/12/30 13,430 13,430 13,230 13,250 728,000
2014/12/29 13,455 13,500 13,265 13,430 1,006,400
2014/12/26 13,330 13,410 13,285 13,380 584,400
2014/12/25 13,180 13,310 13,120 13,260 504,000
2014/12/24 13,195 13,195 13,010 13,180 931,300
2014/12/22 13,200 13,220 12,885 12,990 934,000
2014/12/19 13,010 13,035 12,865 12,900 1,071,400
2014/12/18 12,985 12,990 12,805 12,820 1,116,500
2014/12/17 12,435 12,675 12,430 12,550 856,000
2014/12/16 12,485 12,610 12,460 12,525 774,200
2014/12/15 12,960 13,000 12,660 12,705 730,100
2014/12/12 12,860 13,120 12,860 12,955 1,199,100
2014/12/11 12,705 12,905 12,635 12,860 817,200
2014/12/10 13,090 13,245 12,910 13,005 1,114,400
2014/12/09 13,380 13,390 13,175 13,205 840,100
2014/12/08 13,545 13,550 13,390 13,420 780,900
2014/12/05 13,465 13,550 13,405 13,495 920,500
2014/12/04 13,415 13,615 13,320 13,545 1,278,600
2014/12/03 13,300 13,375 13,210 13,270 1,216,800
2014/12/02 12,905 13,200 12,870 13,175 943,400
2014/12/01 12,960 12,995 12,900 12,980 795,900
2014/11/28 12,820 12,890 12,770 12,825 881,100
2014/11/27 12,770 12,875 12,760 12,820 556,300
2014/11/26 12,950 12,970 12,820 12,830 839,700
2014/11/25 12,965 13,040 12,880 12,990 892,700
2014/11/21 13,190 13,190 12,800 12,895 1,269,300
2014/11/20 13,200 13,240 13,040 13,090 847,500
2014/11/19 13,110 13,320 13,020 13,040 1,044,900
2014/11/18 12,815 13,040 12,800 13,040 1,221,700
2014/11/17 12,800 12,810 12,600 12,685 988,100
2014/11/14 12,800 12,800 12,530 12,800 994,600
2014/11/13 12,655 12,720 12,435 12,610 926,800
2014/11/12 12,850 12,885 12,615 12,645 1,048,200
2014/11/11 12,505 12,730 12,435 12,705 1,021,600
2014/11/10 12,500 12,530 12,330 12,370 1,003,900
2014/11/07 12,800 12,800 12,540 12,590 758,900
2014/11/06 12,775 12,860 12,605 12,685 1,098,300
2014/11/05 12,785 12,830 12,620 12,765 1,248,900
2014/11/04 12,900 12,925 12,535 12,785 3,199,100
2014/10/31 11,985 12,250 11,915 12,205 1,571,800
2014/10/30 11,855 11,980 11,805 11,885 1,149,100
2014/10/29 11,860 11,880 11,710 11,775 871,900
2014/10/28 11,785 11,815 11,640 11,745 1,074,700
2014/10/27 11,775 11,790 11,645 11,755 538,400
2014/10/24 11,885 11,895 11,595 11,660 1,001,400
2014/10/23 11,600 11,825 11,510 11,780 872,000
2014/10/22 11,790 11,835 11,580 11,675 1,153,200
2014/10/21 11,870 11,960 11,530 11,575 1,035,000
2014/10/20 11,615 11,850 11,560 11,795 1,311,100
2014/10/17 11,075 11,345 11,075 11,220 1,440,700
2014/10/16 10,860 11,310 10,850 11,155 1,532,200
2014/10/15 11,100 11,430 11,020 11,400 1,437,900
2014/10/14 10,930 11,035 10,800 10,960 1,177,500
2014/10/10 11,185 11,295 11,120 11,265 1,120,900
2014/10/09 11,800 11,825 11,435 11,455 1,127,500
2014/10/08 11,710 11,855 11,665 11,800 918,300
2014/10/07 12,175 12,185 11,920 11,935 795,200
2014/10/06 12,125 12,140 11,860 12,015 1,138,700
2014/10/03 11,575 11,860 11,575 11,825 1,743,900
2014/10/02 11,550 11,700 11,420 11,575 2,150,200
2014/10/01 12,315 12,355 12,060 12,070 1,451,700
2014/09/30 12,700 12,700 12,325 12,470 1,327,000
2014/09/29 12,750 12,885 12,695 12,785 1,602,300
2014/09/26 12,030 12,460 12,000 12,460 1,565,400
2014/09/25 12,055 12,330 12,035 12,250 1,397,000
2014/09/24 11,700 12,095 11,690 11,955 1,544,000
2014/09/22 11,860 11,965 11,730 11,785 1,311,600
2014/09/19 11,455 11,935 11,410 11,810 2,536,300
2014/09/18 11,040 11,370 11,040 11,310 1,154,300
2014/09/17 10,850 10,930 10,820 10,885 602,300
2014/09/16 10,850 10,850 10,730 10,810 533,400
2014/09/12 10,925 10,975 10,815 10,860 858,900
2014/09/11 11,000 11,200 10,855 10,870 1,443,100
2014/09/10 10,625 10,890 10,600 10,865 1,005,800
2014/09/09 10,635 10,730 10,560 10,675 706,300
2014/09/08 10,500 10,575 10,460 10,515 480,400
2014/09/05 10,690 10,700 10,420 10,475 600,400
2014/09/04 10,655 10,680 10,565 10,580 688,300
2014/09/03 10,655 10,690 10,505 10,540 948,300
2014/09/02 10,200 10,715 10,200 10,675 1,486,900
2014/09/01 9,978 10,140 9,960 10,125 603,400
2014/08/29 9,895 10,020 9,881 9,934 492,800
2014/08/28 9,900 10,020 9,892 9,957 694,700
2014/08/27 10,100 10,110 9,995 10,035 355,200
2014/08/26 10,075 10,110 10,000 10,000 337,600
2014/08/25 10,145 10,145 10,070 10,075 496,500
2014/08/22 10,150 10,150 9,970 9,995 447,700
2014/08/21 10,035 10,095 9,983 10,085 548,400
2014/08/20 10,090 10,100 10,005 10,030 403,200
2014/08/19 10,125 10,155 10,070 10,090 405,700
2014/08/18 10,135 10,140 10,075 10,100 343,100
2014/08/15 10,155 10,165 10,075 10,100 722,500
2014/08/14 10,025 10,170 10,000 10,155 767,400
2014/08/13 10,015 10,015 9,900 9,984 480,100
2014/08/12 9,915 10,035 9,906 9,993 651,500
2014/08/11 9,821 9,868 9,712 9,841 482,900
2014/08/08 9,822 9,833 9,568 9,671 860,100
2014/08/07 9,736 9,910 9,723 9,902 689,800
2014/08/06 9,759 9,797 9,656 9,685 577,600
2014/08/05 9,999 10,040 9,785 9,808 598,100
2014/08/04 10,030 10,070 9,956 10,000 564,600
2014/08/01 10,000 10,095 9,908 10,020 953,900
2014/07/31 9,950 9,961 9,905 9,922 644,000
2014/07/30 9,881 9,930 9,848 9,856 350,100
2014/07/29 9,950 10,150 9,858 9,883 906,800
2014/07/28 9,850 9,939 9,830 9,844 421,300
2014/07/25 9,860 9,906 9,815 9,902 408,300
2014/07/24 9,835 9,887 9,812 9,838 539,800
2014/07/23 9,805 9,880 9,805 9,874 414,500
2014/07/22 9,758 9,867 9,729 9,829 644,300
2014/07/18 9,724 9,770 9,666 9,708 495,300
2014/07/17 9,832 9,857 9,795 9,828 551,700
2014/07/16 9,708 9,858 9,671 9,811 758,800
2014/07/15 9,680 9,750 9,649 9,709 511,700
2014/07/14 9,599 9,634 9,531 9,624 403,300
2014/07/11 9,450 9,585 9,418 9,554 626,900
2014/07/10 9,715 9,744 9,484 9,511 1,143,800
2014/07/09 9,670 9,740 9,653 9,714 761,800
2014/07/08 9,703 9,847 9,677 9,800 464,800
2014/07/07 9,868 9,887 9,770 9,808 352,500
2014/07/04 9,941 9,960 9,862 9,878 530,200
2014/07/03 9,840 9,894 9,820 9,865 696,600
2014/07/02 9,708 9,835 9,706 9,783 838,300
2014/07/01 9,515 9,694 9,456 9,668 992,200
2014/06/30 9,473 9,519 9,416 9,481 598,200
2014/06/27 9,415 9,506 9,351 9,404 761,600
2014/06/26 9,426 9,524 9,384 9,509 848,700
2014/06/25 9,398 9,473 9,353 9,390 692,200
2014/06/24 9,300 9,457 9,236 9,409 972,800
2014/06/23 9,274 9,356 9,266 9,283 527,000
2014/06/20 9,251 9,285 9,184 9,221 700,400
2014/06/19 9,081 9,345 9,081 9,255 1,201,600
2014/06/18 8,986 9,080 8,968 9,055 561,100
2014/06/17 8,932 8,989 8,924 8,959 529,700
2014/06/16 8,928 8,939 8,800 8,877 512,200
2014/06/13 8,908 8,938 8,840 8,924 884,300
2014/06/12 8,924 8,999 8,908 8,967 457,700
2014/06/11 8,966 9,087 8,935 9,044 496,700
2014/06/10 9,035 9,088 8,904 8,935 581,200
2014/06/09 9,148 9,149 9,050 9,057 365,300
2014/06/06 9,150 9,195 9,027 9,056 811,000
2014/06/05 9,085 9,103 9,030 9,090 671,600
2014/06/04 9,069 9,096 8,979 9,085 744,700
2014/06/03 9,139 9,180 9,061 9,069 762,200
2014/06/02 8,888 9,128 8,852 9,100 1,628,300
2014/05/30 8,600 8,717 8,585 8,623 866,800
2014/05/29 8,527 8,622 8,521 8,583 328,900
2014/05/28 8,560 8,638 8,515 8,557 644,100
2014/05/27 8,585 8,675 8,549 8,549 684,000
2014/05/26 8,560 8,666 8,538 8,646 995,000
2014/05/23 8,355 8,465 8,301 8,397 785,100
2014/05/22 8,330 8,395 8,243 8,282 1,333,100
2014/05/21 8,450 8,460 8,192 8,243 1,382,300
2014/05/20 8,577 8,613 8,490 8,521 571,000
2014/05/19 8,562 8,644 8,453 8,460 634,300
2014/05/16 8,610 8,655 8,554 8,591 661,100
2014/05/15 8,700 8,744 8,650 8,709 642,800
2014/05/14 8,755 8,850 8,715 8,850 537,700
2014/05/13 8,835 8,858 8,702 8,716 403,800
2014/05/12 8,737 8,792 8,624 8,628 453,600
2014/05/09 8,580 8,778 8,568 8,687 607,100
2014/05/08 8,659 8,734 8,602 8,606 566,900
2014/05/07 8,777 8,822 8,638 8,638 1,231,900
2014/05/02 9,030 9,068 8,913 8,945 977,500
2014/05/01 8,800 9,134 8,735 9,081 1,952,500
2014/04/30 8,587 8,673 8,463 8,500 1,258,200
2014/04/28 8,704 8,710 8,501 8,573 1,116,400
2014/04/25 8,712 8,873 8,695 8,821 950,300
2014/04/24 8,920 8,946 8,697 8,724 1,160,700
2014/04/23 8,890 8,927 8,715 8,824 1,031,000
2014/04/22 9,055 9,093 8,825 8,839 1,035,300
2014/04/21 9,068 9,120 9,032 9,053 521,600
2014/04/18 8,962 9,008 8,910 9,000 638,500
2014/04/17 9,112 9,136 8,855 8,926 1,515,100
2014/04/16 9,082 9,137 9,030 9,137 682,400
2014/04/15 9,051 9,115 8,987 9,006 471,300
2014/04/14 8,951 9,134 8,923 9,029 574,200
2014/04/11 8,930 9,090 8,875 9,033 836,900
2014/04/10 9,341 9,359 9,102 9,114 953,000
2014/04/09 9,300 9,337 9,181 9,191 1,165,100
2014/04/08 9,580 9,588 9,423 9,432 684,600
2014/04/07 9,540 9,642 9,479 9,627 651,200
2014/04/04 9,651 9,711 9,600 9,637 610,400
2014/04/03 9,694 9,747 9,594 9,698 577,000
2014/04/02 9,800 9,819 9,651 9,655 999,400
2014/04/01 9,830 9,841 9,727 9,783 804,100
2014/03/31 9,839 9,850 9,630 9,735 878,900
2014/03/28 9,728 9,815 9,642 9,689 883,400
2014/03/27 9,410 9,770 9,028 9,752 1,395,500
2014/03/26 9,600 9,800 9,576 9,742 1,319,900
2014/03/25 9,600 9,720 9,559 9,605 1,159,900
2014/03/24 9,111 9,694 9,058 9,620 1,699,800
2014/03/20 9,060 9,218 9,051 9,058 915,300
2014/03/19 9,035 9,170 8,951 9,028 669,400
2014/03/18 9,264 9,266 9,016 9,016 600,600
2014/03/17 9,015 9,095 8,904 8,964 664,900
2014/03/14 9,201 9,250 9,062 9,098 1,229,800
2014/03/13 9,530 9,590 9,477 9,501 468,200
2014/03/12 9,642 9,705 9,580 9,593 591,600
2014/03/11 9,789 9,789 9,663 9,760 543,800
2014/03/10 9,776 9,776 9,631 9,759 686,900
2014/03/07 9,799 9,874 9,660 9,776 782,000
2014/03/06 9,600 9,743 9,560 9,733 523,900
2014/03/05 9,710 9,772 9,581 9,582 767,300
2014/03/04 9,255 9,590 9,251 9,507 662,700
2014/03/03 9,500 9,510 9,317 9,401 922,200
2014/02/28 9,610 9,753 9,522 9,691 841,600
2014/02/27 9,632 9,838 9,632 9,700 693,300
2014/02/26 9,654 9,786 9,644 9,688 618,900
2014/02/25 9,650 9,790 9,631 9,775 880,300
2014/02/24 9,525 9,640 9,361 9,499 567,700
2014/02/21 9,521 9,559 9,421 9,532 621,800
2014/02/20 9,471 9,479 9,330 9,363 686,300
2014/02/19 9,650 9,810 9,521 9,574 865,100
2014/02/18 9,600 9,690 9,428 9,657 1,071,800
2014/02/17 9,190 9,459 9,159 9,436 1,285,600
2014/02/14 9,343 9,450 9,108 9,158 967,300
2014/02/13 9,507 9,590 9,226 9,267 887,300
2014/02/12 9,204 9,565 9,190 9,474 1,529,400
2014/02/10 9,102 9,122 8,967 9,054 844,000
2014/02/07 8,978 8,980 8,830 8,900 1,054,800
2014/02/06 8,935 8,947 8,765 8,828 889,200
2014/02/05 8,897 9,092 8,761 8,900 1,562,800
2014/02/04 8,700 8,991 8,577 8,597 2,207,900
2014/02/03 9,300 9,457 9,269 9,291 1,441,300
2014/01/31 9,751 9,756 9,450 9,604 1,377,200
2014/01/30 9,758 9,800 9,563 9,636 1,282,200
2014/01/29 9,950 10,025 9,900 9,998 824,100
2014/01/28 9,949 10,030 9,850 9,878 1,261,300
2014/01/27 9,752 9,963 9,701 9,911 1,172,400
2014/01/24 10,175 10,240 9,989 10,050 1,258,800
2014/01/23 10,350 10,485 10,285 10,350 1,215,600
2014/01/22 10,275 10,330 10,155 10,240 630,800
2014/01/21 10,130 10,350 10,120 10,225 708,600
2014/01/20 10,100 10,115 10,015 10,070 463,400
2014/01/17 10,110 10,165 10,040 10,070 989,200
2014/01/16 10,150 10,260 10,115 10,180 1,154,800
2014/01/15 9,838 10,060 9,799 10,060 1,406,200
2014/01/14 9,660 9,670 9,281 9,564 1,234,200
2014/01/10 9,860 9,910 9,670 9,860 1,273,500
2014/01/09 9,590 9,850 9,550 9,850 1,409,900
2014/01/08 9,400 9,590 9,340 9,580 809,900
2014/01/07 9,250 9,420 9,230 9,380 850,800
2014/01/06 9,300 9,390 9,260 9,340 777,700

このページの先頭へ