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
2017/12/29 15,150 15,305 15,110 15,120 638,100
2017/12/28 15,095 15,205 15,065 15,120 421,300
2017/12/27 15,000 15,215 14,990 15,165 506,900
2017/12/26 15,200 15,215 15,020 15,110 830,100
2017/12/25 15,400 15,415 15,210 15,250 624,000
2017/12/22 15,400 15,445 15,195 15,250 1,067,200
2017/12/21 15,130 15,290 14,990 15,215 1,046,500
2017/12/20 15,020 15,100 14,990 15,030 608,900
2017/12/19 14,955 15,125 14,950 15,025 944,500
2017/12/18 14,785 14,970 14,755 14,925 1,132,200
2017/12/15 14,730 14,785 14,540 14,565 1,438,000
2017/12/14 14,910 14,975 14,755 14,795 768,700
2017/12/13 15,030 15,080 14,810 14,905 906,700
2017/12/12 15,035 15,280 14,985 15,040 1,101,100
2017/12/11 14,945 15,055 14,815 15,050 953,000
2017/12/08 14,565 14,900 14,565 14,840 1,422,200
2017/12/07 14,855 14,960 14,695 14,795 1,516,900
2017/12/06 14,870 14,910 14,590 14,600 1,812,900
2017/12/05 15,100 15,115 14,870 15,020 1,392,400
2017/12/04 15,300 15,405 15,140 15,185 1,269,300
2017/12/01 15,320 15,555 15,115 15,370 2,227,500
2017/11/30 15,225 15,345 15,085 15,165 1,995,400
2017/11/29 15,680 15,685 15,400 15,510 1,379,900
2017/11/28 15,800 15,855 15,690 15,735 762,700
2017/11/27 16,085 16,095 15,815 15,830 1,140,600
2017/11/24 15,970 16,080 15,890 16,060 756,100
2017/11/22 16,045 16,120 15,945 16,045 832,000
2017/11/21 16,000 16,125 15,945 15,985 900,400
2017/11/20 15,845 15,950 15,720 15,820 1,239,700
2017/11/17 16,130 16,270 16,040 16,080 1,464,400
2017/11/16 15,735 16,010 15,690 15,955 1,152,500
2017/11/15 16,165 16,185 15,820 15,895 1,653,800
2017/11/14 16,260 16,340 16,220 16,255 860,000
2017/11/13 16,470 16,470 16,280 16,280 995,300
2017/11/10 16,295 16,525 16,270 16,505 1,131,800
2017/11/09 16,390 16,835 16,240 16,485 2,531,700
2017/11/08 16,265 16,355 16,195 16,325 1,338,900
2017/11/07 16,290 16,365 16,165 16,305 1,325,300
2017/11/06 16,380 16,470 16,290 16,290 1,734,800
2017/11/02 16,510 16,565 16,300 16,405 2,439,900
2017/11/01 16,070 16,525 16,010 16,485 6,644,800
2017/10/31 17,520 17,800 17,500 17,690 1,198,800
2017/10/30 17,510 17,535 17,375 17,470 912,500
2017/10/27 17,430 17,440 17,175 17,400 938,400
2017/10/26 17,360 17,435 17,310 17,360 563,400
2017/10/25 17,500 17,565 17,320 17,360 787,700
2017/10/24 17,185 17,490 17,155 17,490 985,500
2017/10/23 17,280 17,295 17,090 17,180 801,800
2017/10/20 16,920 17,085 16,900 16,990 982,100
2017/10/19 17,135 17,410 17,115 17,295 969,600
2017/10/18 17,095 17,125 17,020 17,070 429,400
2017/10/17 17,105 17,165 17,000 17,065 645,200
2017/10/16 16,985 17,135 16,920 16,970 1,131,700
2017/10/13 16,685 16,815 16,540 16,805 818,400
2017/10/12 16,650 16,685 16,580 16,620 615,500
2017/10/11 16,650 16,730 16,510 16,525 611,300
2017/10/10 16,455 16,685 16,410 16,655 837,000
2017/10/06 16,310 16,390 16,240 16,365 456,200
2017/10/05 16,350 16,365 16,185 16,225 796,500
2017/10/04 16,480 16,485 16,325 16,375 888,400
2017/10/03 16,550 16,585 16,400 16,535 713,200
2017/10/02 16,500 16,595 16,450 16,495 560,600
2017/09/29 16,540 16,585 16,460 16,540 614,600
2017/09/28 16,650 16,670 16,440 16,540 805,900
2017/09/27 16,180 16,285 16,165 16,265 826,500
2017/09/26 16,380 16,435 16,105 16,135 1,568,000
2017/09/25 16,875 16,920 16,615 16,615 767,300
2017/09/22 16,810 17,010 16,730 16,865 822,900
2017/09/21 17,200 17,265 16,800 16,800 1,270,500
2017/09/20 17,205 17,320 17,115 17,215 700,900
2017/09/19 17,000 17,225 16,980 17,205 992,800
2017/09/15 16,455 16,770 16,430 16,750 856,700
2017/09/14 16,680 16,805 16,585 16,600 759,900
2017/09/13 16,785 16,795 16,285 16,500 968,100
2017/09/12 16,765 16,835 16,575 16,750 689,100
2017/09/11 16,360 16,725 16,340 16,590 1,028,600
2017/09/08 15,900 16,345 15,890 16,185 1,039,800
2017/09/07 16,440 16,480 16,300 16,300 873,500
2017/09/06 16,170 16,415 15,930 16,370 1,033,600
2017/09/05 16,830 16,830 16,500 16,570 685,600
2017/09/04 16,795 16,855 16,635 16,830 585,400
2017/09/01 16,985 17,045 16,840 16,890 682,600
2017/08/31 16,775 16,890 16,715 16,840 819,600
2017/08/30 16,750 16,755 16,520 16,635 1,058,000
2017/08/29 16,795 16,840 16,510 16,635 1,173,700
2017/08/28 17,175 17,230 16,885 16,930 627,300
2017/08/25 17,040 17,215 16,920 17,150 507,300
2017/08/24 17,025 17,150 17,000 17,020 414,800
2017/08/23 17,130 17,260 17,015 17,030 463,900
2017/08/22 16,980 17,105 16,920 17,060 429,400
2017/08/21 17,155 17,170 16,830 16,930 524,200
2017/08/18 16,920 17,155 16,905 17,125 516,600
2017/08/17 17,280 17,345 17,200 17,200 442,200
2017/08/16 17,290 17,485 17,270 17,350 423,900
2017/08/15 17,280 17,415 17,220 17,220 597,900
2017/08/14 17,025 17,190 16,915 17,060 847,900
2017/08/10 17,265 17,555 17,265 17,335 969,800
2017/08/09 17,410 17,500 17,040 17,210 889,300
2017/08/08 17,785 17,795 17,500 17,580 378,600
2017/08/07 17,650 17,665 17,500 17,620 493,200
2017/08/04 17,750 17,835 17,540 17,545 705,800
2017/08/03 17,865 17,910 17,635 17,845 1,000,800
2017/08/02 17,395 17,865 17,270 17,830 1,834,000
2017/08/01 16,680 17,325 16,680 17,000 1,454,300
2017/07/31 17,290 17,480 17,155 17,180 954,300
2017/07/28 17,530 17,650 17,235 17,315 870,900
2017/07/27 17,380 17,645 17,305 17,530 955,900
2017/07/26 17,500 17,665 17,175 17,290 1,130,900
2017/07/25 17,345 17,375 17,255 17,290 521,900
2017/07/24 17,280 17,365 17,185 17,300 552,200
2017/07/21 17,385 17,525 17,350 17,365 624,100
2017/07/20 17,175 17,450 17,105 17,440 922,400
2017/07/19 17,085 17,085 16,965 17,005 493,600
2017/07/18 17,150 17,250 16,985 17,155 570,700
2017/07/14 16,950 17,070 16,875 17,000 468,200
2017/07/13 16,960 17,010 16,840 16,940 566,100
2017/07/12 16,885 16,955 16,740 16,760 498,600
2017/07/11 16,630 17,025 16,535 16,925 923,400
2017/07/10 16,905 17,070 16,815 16,915 792,900
2017/07/07 16,580 16,805 16,515 16,685 623,800
2017/07/06 16,855 16,855 16,665 16,745 801,500
2017/07/05 16,730 16,945 16,720 16,930 749,400
2017/07/04 17,130 17,205 16,680 16,750 932,300
2017/07/03 17,150 17,325 16,980 16,995 654,800
2017/06/30 16,905 17,070 16,850 17,070 858,000
2017/06/29 17,500 17,620 17,270 17,305 698,100
2017/06/28 17,400 17,595 17,245 17,270 964,000
2017/06/27 17,450 17,740 17,450 17,720 1,056,700
2017/06/26 17,415 17,440 17,235 17,310 637,800
2017/06/23 17,170 17,460 17,170 17,415 1,190,100
2017/06/22 16,995 17,375 16,870 17,200 1,648,600
2017/06/21 16,580 16,925 16,570 16,820 1,845,500
2017/06/20 16,190 16,450 16,190 16,370 1,214,700
2017/06/19 15,615 15,890 15,575 15,850 451,400
2017/06/16 15,545 15,770 15,530 15,700 838,100
2017/06/15 15,495 15,655 15,400 15,470 620,200
2017/06/14 15,800 15,820 15,495 15,495 710,800
2017/06/13 15,650 15,785 15,530 15,720 771,300
2017/06/12 15,700 15,745 15,490 15,595 862,000
2017/06/09 15,995 16,115 15,840 16,005 716,100
2017/06/08 16,175 16,285 15,985 16,020 653,600
2017/06/07 15,800 16,130 15,780 16,065 737,400
2017/06/06 15,960 16,135 15,795 15,800 665,600
2017/06/05 16,135 16,370 16,010 16,010 635,300
2017/06/02 15,730 16,130 15,695 16,105 1,048,900
2017/06/01 15,405 15,600 15,405 15,515 648,900
2017/05/31 15,410 15,525 15,345 15,350 858,600
2017/05/30 15,500 15,500 15,340 15,455 561,000
2017/05/29 15,745 15,750 15,530 15,530 537,800
2017/05/26 15,705 15,835 15,585 15,775 485,000
2017/05/25 15,780 15,910 15,705 15,740 453,200
2017/05/24 15,875 15,905 15,745 15,800 525,500
2017/05/23 15,815 15,835 15,715 15,805 487,400
2017/05/22 15,800 15,865 15,640 15,810 509,400
2017/05/19 15,610 15,795 15,610 15,730 594,100
2017/05/18 15,380 15,660 15,365 15,555 729,400
2017/05/17 15,955 15,980 15,745 15,800 661,800
2017/05/16 16,120 16,215 15,970 16,020 668,600
2017/05/15 16,025 16,090 15,905 16,085 708,400
2017/05/12 16,210 16,245 15,975 16,100 771,500
2017/05/11 16,335 16,375 16,240 16,305 618,800
2017/05/10 16,265 16,415 16,230 16,320 931,400
2017/05/09 16,175 16,230 16,085 16,155 767,900
2017/05/08 16,060 16,200 15,965 16,095 1,311,600
2017/05/02 15,665 15,880 15,665 15,800 956,200
2017/05/01 15,245 15,845 15,205 15,780 1,985,300
2017/04/28 15,125 15,160 14,925 14,945 719,000
2017/04/27 15,015 15,075 14,910 15,005 765,700
2017/04/26 14,900 15,150 14,835 15,080 1,277,900
2017/04/25 14,415 14,715 14,405 14,680 760,900
2017/04/24 14,405 14,510 14,390 14,395 650,100
2017/04/21 14,330 14,360 14,165 14,235 733,400
2017/04/20 14,060 14,310 14,000 14,100 817,800
2017/04/19 14,170 14,245 14,045 14,070 1,095,900
2017/04/18 14,310 14,475 14,155 14,235 762,800
2017/04/17 14,130 14,225 14,090 14,165 602,100
2017/04/14 14,270 14,425 14,105 14,165 914,200
2017/04/13 14,490 14,490 14,110 14,370 1,359,400
2017/04/12 14,700 14,720 14,525 14,655 769,400
2017/04/11 14,810 14,970 14,785 14,865 488,800
2017/04/10 14,915 14,980 14,790 14,870 1,061,300
2017/04/07 15,085 15,100 14,775 14,855 1,530,900
2017/04/06 15,400 15,435 15,070 15,140 888,500
2017/04/05 15,720 15,785 15,485 15,580 588,500
2017/04/04 15,790 15,800 15,485 15,650 753,800
2017/04/03 15,875 16,005 15,785 15,920 734,600
2017/03/31 15,885 16,105 15,835 15,835 958,600
2017/03/30 15,895 15,990 15,785 15,815 561,800
2017/03/29 15,925 16,030 15,830 15,900 635,600
2017/03/28 15,825 15,890 15,730 15,860 659,700
2017/03/27 15,445 15,615 15,445 15,590 567,700
2017/03/24 15,510 15,670 15,435 15,620 794,000
2017/03/23 15,535 15,715 15,515 15,655 532,800
2017/03/22 15,655 15,735 15,520 15,575 766,000
2017/03/21 16,000 16,040 15,825 15,930 628,700
2017/03/17 16,155 16,235 15,985 16,025 854,700
2017/03/16 15,990 16,285 15,965 16,260 561,100
2017/03/15 16,250 16,310 16,150 16,185 502,900
2017/03/14 16,395 16,395 16,265 16,340 443,000
2017/03/13 16,385 16,410 16,305 16,340 402,000
2017/03/10 16,355 16,420 16,275 16,380 828,500
2017/03/09 16,270 16,295 16,140 16,230 594,100
2017/03/08 16,215 16,285 16,090 16,170 490,600
2017/03/07 16,220 16,295 16,125 16,285 507,800
2017/03/06 16,385 16,400 16,220 16,250 430,600
2017/03/03 16,540 16,650 16,340 16,405 634,600
2017/03/02 16,785 16,790 16,580 16,610 842,100
2017/03/01 16,290 16,530 16,150 16,505 788,300
2017/02/28 16,340 16,430 16,145 16,150 832,400
2017/02/27 16,180 16,290 16,080 16,130 604,000
2017/02/24 16,300 16,565 16,270 16,390 666,400
2017/02/23 16,360 16,385 16,235 16,375 507,200
2017/02/22 16,485 16,490 16,315 16,435 641,300
2017/02/21 16,410 16,485 16,340 16,455 413,600
2017/02/20 16,255 16,405 16,150 16,390 545,400
2017/02/17 16,280 16,350 16,205 16,265 632,900
2017/02/16 16,350 16,490 16,250 16,355 910,900
2017/02/15 16,085 16,350 15,990 16,275 940,100
2017/02/14 16,145 16,145 15,815 15,825 886,500
2017/02/13 16,165 16,165 16,010 16,060 583,900
2017/02/10 16,000 16,045 15,925 15,960 751,700
2017/02/09 15,745 15,850 15,685 15,730 756,700
2017/02/08 15,505 15,740 15,500 15,740 755,800
2017/02/07 15,315 15,460 15,285 15,385 595,200
2017/02/06 15,665 15,775 15,335 15,425 896,000
2017/02/03 15,195 15,450 15,135 15,420 1,613,000
2017/02/02 14,705 14,890 14,705 14,755 1,153,200
2017/02/01 14,490 14,810 14,390 14,640 1,772,300
2017/01/31 15,290 15,430 15,235 15,255 686,600
2017/01/30 15,400 15,490 15,330 15,450 453,800
2017/01/27 15,620 15,635 15,450 15,485 735,600
2017/01/26 15,400 15,670 15,330 15,475 846,600
2017/01/25 15,180 15,225 15,090 15,225 773,500
2017/01/24 14,900 15,095 14,855 14,880 576,700
2017/01/23 15,045 15,075 14,900 14,900 536,300
2017/01/20 15,010 15,160 14,965 15,095 588,600
2017/01/19 15,040 15,095 14,905 15,040 601,100
2017/01/18 14,600 14,980 14,560 14,920 755,600
2017/01/17 14,980 15,030 14,740 14,745 683,400
2017/01/16 15,070 15,230 15,050 15,070 547,900
2017/01/13 15,140 15,195 14,970 15,105 527,700
2017/01/12 15,150 15,295 15,050 15,125 744,400
2017/01/11 15,185 15,500 15,155 15,355 1,027,100
2017/01/10 15,300 15,315 14,965 15,050 1,627,300
2017/01/06 15,525 15,675 15,505 15,625 644,600
2017/01/05 15,730 15,875 15,630 15,715 900,400
2017/01/04 15,540 15,735 15,535 15,720 1,135,700

このページの先頭へ