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
2015/12/30 17,700 17,895 17,560 17,570 768,500
2015/12/29 17,045 17,550 17,000 17,495 961,700
2015/12/28 17,280 17,480 16,985 17,045 767,900
2015/12/25 16,855 17,345 16,810 17,240 948,800
2015/12/24 17,085 17,185 16,760 16,870 814,600
2015/12/22 17,270 17,280 16,780 16,885 1,001,200
2015/12/21 17,060 17,105 16,625 16,990 1,958,400
2015/12/18 18,055 18,270 17,325 17,365 2,570,400
2015/12/17 18,680 18,680 18,155 18,195 1,272,900
2015/12/16 18,880 18,960 18,045 18,400 1,465,000
2015/12/15 18,985 19,010 18,480 18,510 1,114,500
2015/12/14 18,900 18,990 18,600 18,975 1,035,700
2015/12/11 19,000 19,440 19,000 19,295 1,014,400
2015/12/10 18,815 19,035 18,810 18,970 883,000
2015/12/09 18,905 19,140 18,805 19,010 797,200
2015/12/08 19,255 19,255 18,885 19,065 615,200
2015/12/07 19,250 19,380 19,175 19,205 761,600
2015/12/04 18,910 19,140 18,505 18,860 1,117,000
2015/12/03 19,360 19,500 19,140 19,170 1,117,700
2015/12/02 19,605 19,820 19,100 19,100 1,454,400
2015/12/01 19,225 19,700 19,175 19,700 1,064,600
2015/11/30 19,020 19,250 19,020 19,100 747,800
2015/11/27 19,105 19,225 19,035 19,165 764,300
2015/11/26 19,300 19,350 19,055 19,080 711,100
2015/11/25 19,510 19,530 19,175 19,215 825,100
2015/11/24 19,580 19,700 19,470 19,675 681,000
2015/11/20 19,290 19,560 19,205 19,560 961,300
2015/11/19 19,260 19,320 19,025 19,290 1,100,300
2015/11/18 19,380 19,475 19,115 19,130 759,600
2015/11/17 19,315 19,440 19,230 19,295 770,800
2015/11/16 18,850 19,125 18,795 19,040 721,700
2015/11/13 19,100 19,320 19,040 19,300 645,600
2015/11/12 19,220 19,535 19,190 19,320 989,600
2015/11/11 18,875 19,435 18,775 19,330 1,543,900
2015/11/10 19,200 19,450 18,915 19,225 1,227,000
2015/11/09 19,305 19,565 19,305 19,565 1,390,800
2015/11/06 19,185 19,245 18,955 19,080 919,200
2015/11/05 19,000 19,215 18,885 19,120 1,419,500
2015/11/04 18,300 18,700 18,295 18,635 1,853,400
2015/11/02 18,240 18,250 17,840 18,120 2,249,500
2015/10/30 16,985 17,530 16,830 17,355 1,678,600
2015/10/29 16,995 16,995 16,620 16,820 997,900
2015/10/28 16,700 16,880 16,455 16,540 986,500
2015/10/27 16,680 16,770 16,380 16,550 1,371,200
2015/10/26 17,035 17,325 16,995 17,170 1,217,900
2015/10/23 16,800 16,830 16,480 16,670 1,381,400
2015/10/22 16,010 16,365 15,955 16,055 1,183,000
2015/10/21 15,390 15,930 15,340 15,890 1,377,100
2015/10/20 15,165 15,310 15,120 15,205 705,500
2015/10/19 15,285 15,470 15,140 15,200 581,400
2015/10/16 15,605 15,720 15,235 15,330 948,900
2015/10/15 14,975 15,515 14,870 15,465 1,160,200
2015/10/14 15,305 15,340 14,885 15,020 1,253,400
2015/10/13 15,740 15,840 15,360 15,585 1,155,100
2015/10/09 15,385 15,590 15,220 15,530 1,389,700
2015/10/08 15,370 15,570 15,120 15,440 1,619,700
2015/10/07 15,900 16,030 15,600 15,680 1,826,600
2015/10/06 16,820 16,835 16,415 16,440 782,000
2015/10/05 16,650 16,865 16,315 16,535 775,500
2015/10/02 16,000 16,475 15,770 16,365 875,200
2015/10/01 15,530 16,450 15,510 16,260 1,269,500
2015/09/30 15,465 15,595 14,975 15,370 1,344,600
2015/09/29 15,450 15,520 15,040 15,175 1,097,200
2015/09/28 15,990 16,075 15,550 15,715 933,900
2015/09/25 16,150 16,300 15,675 15,980 1,206,700
2015/09/24 16,500 16,500 16,120 16,120 1,145,600
2015/09/18 17,115 17,115 16,600 16,645 1,290,700
2015/09/17 17,465 17,580 17,320 17,385 990,800
2015/09/16 17,025 17,245 16,955 17,115 798,700
2015/09/15 17,075 17,245 16,755 16,835 913,500
2015/09/14 16,850 17,330 16,560 16,655 1,251,300
2015/09/11 16,265 16,635 16,115 16,450 1,230,800
2015/09/10 16,100 16,365 15,830 16,280 1,159,300
2015/09/09 16,100 16,765 15,960 16,660 1,678,600
2015/09/08 15,850 15,905 15,175 15,275 946,800
2015/09/07 15,585 16,230 15,505 15,915 980,400
2015/09/04 16,650 16,650 15,605 15,980 1,118,500
2015/09/03 16,885 16,910 16,520 16,525 850,900
2015/09/02 16,010 16,980 15,910 16,370 1,699,000
2015/09/01 17,385 17,450 16,455 16,455 1,932,300
2015/08/31 17,415 17,715 17,330 17,550 1,135,100
2015/08/28 17,300 17,670 17,010 17,595 1,633,500
2015/08/27 17,500 17,695 16,505 16,670 2,324,500
2015/08/26 16,520 17,350 15,515 16,955 3,254,700
2015/08/25 14,645 16,740 14,620 15,330 3,107,500
2015/08/24 15,910 16,125 15,260 15,260 2,191,100
2015/08/21 16,335 17,095 16,300 16,710 1,531,400
2015/08/20 17,150 17,235 16,985 17,020 1,033,400
2015/08/19 17,975 17,975 17,180 17,195 1,515,300
2015/08/18 17,925 18,125 17,860 18,030 532,300
2015/08/17 18,100 18,205 17,825 17,925 619,600
2015/08/14 17,600 18,230 17,600 18,140 1,032,500
2015/08/13 17,290 17,720 17,275 17,590 880,500
2015/08/12 18,000 18,060 17,250 17,440 1,342,900
2015/08/11 18,190 18,345 17,975 18,095 1,277,300
2015/08/10 17,605 17,870 17,325 17,765 950,700
2015/08/07 17,630 17,880 17,430 17,810 1,305,100
2015/08/06 17,770 17,955 17,590 17,640 1,875,300
2015/08/05 17,990 17,995 16,925 17,205 3,148,600
2015/08/04 18,740 18,820 18,020 18,100 1,431,400
2015/08/03 19,510 19,530 18,530 19,025 1,605,800
2015/07/31 18,000 18,845 18,000 18,400 1,301,200
2015/07/30 18,945 18,955 17,850 17,970 1,851,600
2015/07/29 19,350 19,410 18,120 18,645 1,875,200
2015/07/28 18,820 19,235 18,720 19,065 1,178,600
2015/07/27 19,770 19,770 19,190 19,330 764,500
2015/07/24 19,460 19,795 19,310 19,770 711,300
2015/07/23 19,700 19,830 19,400 19,580 1,145,800
2015/07/22 19,865 19,980 19,410 19,640 1,708,400
2015/07/21 20,700 20,725 20,405 20,585 529,500
2015/07/17 20,555 20,950 20,355 20,475 903,000
2015/07/16 19,700 20,555 19,620 20,555 1,425,700
2015/07/15 19,910 19,930 19,335 19,565 870,600
2015/07/14 19,785 19,885 19,520 19,670 1,362,500
2015/07/13 19,450 19,695 18,920 19,190 1,528,400
2015/07/10 20,755 20,780 19,090 19,180 2,439,200
2015/07/09 19,770 20,775 19,455 20,540 1,516,100
2015/07/08 21,345 21,395 20,255 20,255 1,382,900
2015/07/07 21,600 21,675 21,250 21,295 728,300
2015/07/06 21,315 21,840 21,050 21,190 896,800
2015/07/03 21,255 21,645 21,200 21,620 607,800
2015/07/02 22,030 22,220 21,425 21,520 1,169,900
2015/07/01 21,570 21,900 21,375 21,840 720,900
2015/06/30 21,130 21,415 21,100 21,360 798,000
2015/06/29 21,305 21,650 21,155 21,155 988,800
2015/06/26 21,895 21,975 21,600 21,805 581,000
2015/06/25 21,495 21,975 21,455 21,740 825,600
2015/06/24 21,500 21,890 21,495 21,820 1,198,700
2015/06/23 21,200 21,445 21,190 21,275 962,900
2015/06/22 20,840 21,080 20,655 21,000 921,600
2015/06/19 20,500 21,180 20,495 21,010 1,705,200
2015/06/18 20,055 20,480 20,045 20,190 1,001,200
2015/06/17 19,900 20,035 19,750 19,925 495,200
2015/06/16 19,845 20,000 19,690 19,880 437,900
2015/06/15 19,650 20,130 19,620 20,010 655,700
2015/06/12 19,540 19,945 19,405 19,915 1,367,100
2015/06/11 19,100 19,300 18,870 19,300 867,600
2015/06/10 19,385 19,415 18,955 18,960 1,469,300
2015/06/09 19,725 19,875 19,380 19,385 862,800
2015/06/08 20,250 20,325 19,910 20,000 709,100
2015/06/05 20,020 20,125 19,965 20,070 685,600
2015/06/04 20,195 20,275 20,125 20,275 483,100
2015/06/03 20,120 20,390 20,065 20,135 586,400
2015/06/02 20,400 20,450 20,205 20,340 471,500
2015/06/01 20,150 20,340 19,905 20,340 691,500
2015/05/29 20,485 20,550 20,180 20,235 978,700
2015/05/28 20,700 20,865 20,465 20,575 1,042,100
2015/05/27 19,750 20,625 19,640 20,370 1,509,300
2015/05/26 19,620 19,780 19,500 19,770 601,100
2015/05/25 19,500 19,615 19,445 19,570 534,200
2015/05/22 19,500 19,545 19,200 19,400 769,400
2015/05/21 19,515 19,590 19,440 19,535 650,900
2015/05/20 19,625 19,680 19,400 19,620 733,500
2015/05/19 19,575 19,690 19,450 19,485 758,500
2015/05/18 19,660 19,685 19,380 19,440 771,500
2015/05/15 19,480 19,730 19,265 19,565 1,172,700
2015/05/14 18,660 19,385 18,605 19,240 1,563,900
2015/05/13 18,000 18,480 17,975 18,450 941,000
2015/05/12 17,930 18,115 17,740 18,090 849,200
2015/05/11 17,480 18,140 17,415 18,060 1,563,600
2015/05/08 17,060 17,340 17,055 17,300 796,700
2015/05/07 17,030 17,195 16,950 17,045 833,800
2015/05/01 17,400 17,485 16,930 17,080 1,307,300
2015/04/30 17,270 17,295 16,820 16,970 1,191,600
2015/04/28 17,000 17,280 17,000 17,250 1,062,800
2015/04/27 16,735 16,880 16,610 16,865 628,200
2015/04/24 16,900 16,940 16,605 16,640 853,300
2015/04/23 16,790 17,195 16,700 16,995 1,146,600
2015/04/22 16,795 16,880 16,570 16,615 1,038,100
2015/04/21 16,540 16,800 16,410 16,770 1,190,800
2015/04/20 16,380 16,830 16,255 16,635 936,700
2015/04/17 17,120 17,120 16,400 16,545 1,386,000
2015/04/16 17,445 17,475 17,110 17,265 681,600
2015/04/15 17,210 17,425 17,080 17,375 572,800
2015/04/14 17,350 17,440 17,170 17,215 558,900
2015/04/13 17,450 17,605 17,380 17,405 672,000
2015/04/10 17,500 17,530 17,335 17,360 690,500
2015/04/09 17,450 17,500 17,390 17,450 634,600
2015/04/08 17,500 17,500 17,300 17,340 893,500
2015/04/07 17,300 17,450 17,150 17,430 965,300
2015/04/06 16,860 17,280 16,790 17,105 753,000
2015/04/03 16,505 17,005 16,480 17,000 914,200
2015/04/02 16,500 16,630 16,380 16,515 893,500
2015/04/01 16,445 16,640 16,310 16,465 1,023,100
2015/03/31 17,020 17,080 16,535 16,535 1,050,500
2015/03/30 16,760 16,825 16,550 16,750 835,400
2015/03/27 16,370 16,945 16,345 16,760 1,408,100
2015/03/26 17,450 17,475 16,790 16,870 1,688,400
2015/03/25 17,585 17,750 17,435 17,730 846,400
2015/03/24 17,595 17,795 17,425 17,530 916,000
2015/03/23 17,485 17,590 17,290 17,570 696,900
2015/03/20 17,300 17,350 17,115 17,340 657,800
2015/03/19 17,340 17,605 17,100 17,275 1,254,700
2015/03/18 16,865 17,540 16,835 17,390 1,500,200
2015/03/17 16,435 16,995 16,400 16,900 1,037,300
2015/03/16 16,455 16,575 16,280 16,300 1,041,700
2015/03/13 16,255 16,455 16,090 16,395 1,271,600
2015/03/12 16,160 16,300 16,125 16,170 699,700
2015/03/11 15,865 16,110 15,805 16,040 652,500
2015/03/10 15,980 16,125 15,805 15,895 795,500
2015/03/09 15,680 16,010 15,605 15,830 885,100
2015/03/06 15,915 15,965 15,730 15,830 1,136,000
2015/03/05 15,565 16,040 15,565 15,885 1,376,400
2015/03/04 15,510 15,690 15,430 15,660 1,585,200
2015/03/03 14,990 15,435 14,975 15,430 1,624,600
2015/03/02 14,820 15,035 14,780 14,885 1,331,800
2015/02/27 14,200 14,800 14,020 14,745 2,180,700
2015/02/26 13,900 14,155 13,860 14,150 1,171,700
2015/02/25 13,880 13,935 13,760 13,805 889,100
2015/02/24 13,600 13,820 13,410 13,780 1,197,800
2015/02/23 13,780 13,870 13,545 13,590 787,100
2015/02/20 13,565 13,665 13,450 13,650 915,200
2015/02/19 13,350 13,520 13,315 13,485 1,098,000
2015/02/18 13,075 13,350 13,010 13,315 1,437,900
2015/02/17 12,670 12,940 12,605 12,925 974,100
2015/02/16 12,710 12,765 12,665 12,765 646,400
2015/02/13 12,725 12,790 12,605 12,640 1,019,600
2015/02/12 13,045 13,050 12,725 12,750 1,404,700
2015/02/10 12,775 12,835 12,710 12,820 675,100
2015/02/09 12,945 12,945 12,675 12,780 764,900
2015/02/06 13,225 13,235 12,755 12,800 1,136,800
2015/02/05 13,035 13,175 12,860 13,135 1,234,400
2015/02/04 12,700 12,955 12,690 12,930 1,167,500
2015/02/03 13,120 13,135 12,520 12,590 1,473,000
2015/02/02 12,935 13,100 12,855 13,035 957,200
2015/01/30 13,100 13,145 12,815 12,820 1,000,900
2015/01/29 12,940 13,085 12,895 12,995 808,600
2015/01/28 13,155 13,155 12,825 12,980 1,156,100
2015/01/27 13,000 13,000 12,870 12,990 937,700
2015/01/26 12,895 12,915 12,755 12,805 1,123,000
2015/01/23 13,120 13,120 12,900 12,925 1,156,900
2015/01/22 13,310 13,320 12,880 12,950 1,646,500
2015/01/21 13,325 13,355 13,100 13,240 1,026,600
2015/01/20 13,540 13,540 13,285 13,300 1,644,600
2015/01/19 13,700 13,780 13,580 13,635 719,000
2015/01/16 13,460 13,625 13,335 13,540 1,108,700
2015/01/15 13,185 13,745 13,185 13,680 1,136,500
2015/01/14 13,355 13,490 13,145 13,170 872,900
2015/01/13 13,150 13,370 13,020 13,365 876,600
2015/01/09 13,280 13,395 13,260 13,375 894,300
2015/01/08 13,040 13,250 13,030 13,130 1,005,100
2015/01/07 12,705 12,855 12,645 12,780 728,700
2015/01/06 12,865 13,030 12,810 12,810 1,065,200
2015/01/05 13,185 13,310 13,035 13,245 662,700

このページの先頭へ