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
2018/12/28 14,770 15,160 14,735 14,955 735,600
2018/12/27 15,195 15,215 14,770 15,030 1,289,800
2018/12/26 14,610 14,805 14,075 14,335 1,143,200
2018/12/25 14,200 14,560 14,110 14,435 1,158,200
2018/12/21 14,980 15,140 14,665 15,035 1,387,900
2018/12/20 15,835 15,935 15,030 15,145 1,408,400
2018/12/19 16,100 16,195 15,910 16,045 907,000
2018/12/18 16,000 16,245 15,955 16,000 865,400
2018/12/17 16,180 16,495 16,085 16,340 837,200
2018/12/14 16,430 16,500 15,935 16,050 1,181,900
2018/12/13 16,730 16,860 16,315 16,435 1,297,700
2018/12/12 16,135 16,685 15,975 16,590 1,490,200
2018/12/11 16,120 16,155 15,660 15,845 1,086,400
2018/12/10 15,945 16,225 15,890 16,045 1,458,700
2018/12/07 17,030 17,225 16,590 16,595 1,519,900
2018/12/06 17,445 17,445 16,565 16,690 1,781,100
2018/12/05 17,180 17,835 17,175 17,625 1,506,900
2018/12/04 17,980 18,020 17,475 17,490 1,256,300
2018/12/03 17,750 18,080 17,675 17,955 1,192,200
2018/11/30 17,220 17,355 16,990 17,315 1,444,000
2018/11/29 17,290 17,370 16,870 16,890 1,267,100
2018/11/28 16,195 16,765 16,130 16,715 1,211,800
2018/11/27 16,155 16,250 15,840 16,000 717,700
2018/11/26 16,060 16,210 15,785 16,035 641,400
2018/11/22 16,015 16,080 15,765 16,010 667,600
2018/11/21 15,500 16,090 15,325 16,040 1,623,400
2018/11/20 16,000 16,020 15,565 15,705 1,405,800
2018/11/19 16,285 16,450 16,195 16,280 899,800
2018/11/16 16,500 16,700 16,035 16,075 1,609,800
2018/11/15 16,655 17,080 16,650 16,830 978,800
2018/11/14 17,140 17,390 16,950 17,000 1,519,300
2018/11/13 16,280 17,250 16,260 17,000 2,139,900
2018/11/12 18,745 18,820 17,795 17,850 1,915,900
2018/11/09 19,095 19,170 18,745 18,940 857,400
2018/11/08 19,480 19,550 19,095 19,180 969,800
2018/11/07 18,880 19,355 18,820 19,020 1,294,500
2018/11/06 18,425 19,000 18,310 18,885 1,316,800
2018/11/05 18,485 18,760 18,245 18,400 1,507,700
2018/11/02 18,620 19,040 18,260 18,740 2,627,300
2018/11/01 18,350 19,595 18,115 18,835 4,826,300
2018/10/31 16,755 17,165 16,140 17,165 1,936,500
2018/10/30 15,400 16,055 15,400 15,975 1,275,400
2018/10/29 15,765 15,970 15,415 15,500 1,026,000
2018/10/26 15,795 15,965 15,435 15,575 1,169,600
2018/10/25 15,665 15,705 15,355 15,540 1,409,100
2018/10/24 16,500 16,510 16,050 16,050 1,025,900
2018/10/23 16,395 16,620 16,300 16,325 874,200
2018/10/22 16,090 16,625 16,020 16,565 717,600
2018/10/19 15,980 16,345 15,970 16,310 902,300
2018/10/18 16,890 16,890 16,500 16,545 683,500
2018/10/17 17,000 17,055 16,675 16,870 960,800
2018/10/16 16,120 16,470 15,905 16,430 1,011,000
2018/10/15 16,360 16,450 16,145 16,205 891,900
2018/10/12 16,050 16,580 16,045 16,495 1,354,300
2018/10/11 15,700 16,075 15,600 16,020 1,700,100
2018/10/10 17,065 17,130 16,625 16,765 1,267,100
2018/10/09 16,600 16,880 16,535 16,740 1,268,400
2018/10/05 17,640 17,685 17,110 17,110 1,407,800
2018/10/04 17,930 18,085 17,710 17,805 1,168,300
2018/10/03 17,500 17,820 17,460 17,520 1,056,500
2018/10/02 17,770 17,785 17,310 17,365 1,164,700
2018/10/01 17,425 17,790 17,345 17,675 918,900
2018/09/28 17,820 17,950 17,305 17,465 1,423,500
2018/09/27 18,390 18,460 17,350 17,420 1,626,600
2018/09/26 17,895 18,370 17,875 18,340 1,295,500
2018/09/25 17,780 17,895 17,595 17,885 1,134,600
2018/09/21 17,830 17,850 17,300 17,520 1,304,800
2018/09/20 18,110 18,280 17,640 17,725 1,024,500
2018/09/19 17,830 18,320 17,705 17,940 1,299,400
2018/09/18 17,155 17,530 17,105 17,435 1,225,800
2018/09/14 17,250 17,715 17,165 17,675 1,586,800
2018/09/13 16,500 17,230 16,485 16,790 1,358,000
2018/09/12 17,925 18,000 17,005 17,015 1,626,200
2018/09/11 18,010 18,020 17,540 17,770 1,165,800
2018/09/10 18,120 18,290 17,950 17,970 679,700
2018/09/07 18,410 18,420 18,040 18,165 977,500
2018/09/06 18,725 18,875 18,415 18,665 778,500
2018/09/05 18,995 19,120 18,885 18,985 658,600
2018/09/04 18,930 19,145 18,775 18,930 500,600
2018/09/03 19,170 19,300 18,835 18,835 503,900
2018/08/31 18,740 19,275 18,730 19,185 726,500
2018/08/30 19,300 19,315 19,010 19,140 766,200
2018/08/29 18,990 19,200 18,980 19,075 589,000
2018/08/28 19,245 19,395 18,855 18,910 977,900
2018/08/27 18,400 19,220 18,340 19,170 1,389,100
2018/08/24 18,165 18,305 17,835 18,295 766,700
2018/08/23 17,995 18,100 17,850 18,020 823,900
2018/08/22 17,660 17,835 17,540 17,775 715,400
2018/08/21 17,690 17,900 17,630 17,650 824,700
2018/08/20 17,500 17,870 17,465 17,845 605,100
2018/08/17 17,795 17,820 17,480 17,545 596,400
2018/08/16 17,200 17,680 16,920 17,530 1,070,000
2018/08/15 17,660 17,795 17,385 17,600 657,500
2018/08/14 17,575 17,870 17,535 17,765 1,040,800
2018/08/13 17,810 17,810 17,205 17,220 1,869,000
2018/08/10 18,510 18,515 18,045 18,055 1,053,200
2018/08/09 18,830 18,915 18,570 18,570 780,300
2018/08/08 18,880 19,090 18,715 18,920 655,500
2018/08/07 18,400 18,900 18,320 18,880 991,600
2018/08/06 18,595 18,920 18,400 18,450 844,200
2018/08/03 19,020 19,165 18,665 18,665 1,066,700
2018/08/02 19,550 19,590 18,950 18,965 1,306,500
2018/08/01 19,490 19,575 19,080 19,210 1,458,800
2018/07/31 19,555 19,710 19,260 19,500 1,409,300
2018/07/30 19,810 19,990 19,585 19,610 649,800
2018/07/27 20,045 20,075 19,850 19,905 511,200
2018/07/26 19,995 20,020 19,800 19,910 545,700
2018/07/25 19,860 19,970 19,710 19,800 827,900
2018/07/24 19,550 19,590 19,275 19,535 964,800
2018/07/23 19,450 19,715 19,375 19,470 856,500
2018/07/20 20,000 20,135 19,515 19,565 1,278,800
2018/07/19 19,665 19,820 19,645 19,745 632,600
2018/07/18 19,890 20,255 19,725 19,755 1,451,600
2018/07/17 19,730 19,925 19,340 19,555 844,600
2018/07/13 19,650 19,725 19,475 19,665 889,100
2018/07/12 19,555 19,600 19,045 19,200 1,617,500
2018/07/11 19,780 19,780 19,390 19,500 1,348,300
2018/07/10 19,775 20,115 19,575 19,965 2,059,000
2018/07/09 19,500 20,095 19,475 20,095 2,438,500
2018/07/06 18,390 19,080 18,380 18,980 1,690,000
2018/07/05 18,180 18,350 17,895 17,990 941,800
2018/07/04 19,000 19,030 17,785 18,315 1,440,500
2018/07/03 18,640 18,970 18,615 18,875 1,023,400
2018/07/02 18,485 19,055 18,430 18,645 1,208,200
2018/06/29 18,290 18,620 18,180 18,620 1,288,200
2018/06/28 17,790 18,170 17,660 18,155 977,600
2018/06/27 17,800 18,040 17,660 17,890 1,042,100
2018/06/26 17,840 17,980 17,680 17,810 1,589,200
2018/06/25 18,315 18,360 18,070 18,125 804,900
2018/06/22 18,005 18,285 17,955 18,245 1,058,800
2018/06/21 18,270 18,440 18,090 18,320 1,291,800
2018/06/20 18,200 18,335 17,850 18,290 1,870,100
2018/06/19 18,700 19,075 18,125 18,395 2,412,500
2018/06/18 18,320 18,700 18,280 18,685 2,411,300
2018/06/15 17,900 18,290 17,845 18,240 3,444,000
2018/06/14 17,000 17,135 16,935 17,050 1,169,700
2018/06/13 16,885 16,945 16,815 16,930 536,400
2018/06/12 16,900 16,960 16,685 16,830 724,900
2018/06/11 16,650 16,745 16,535 16,660 839,500
2018/06/08 16,950 17,010 16,860 16,860 1,016,100
2018/06/07 16,900 16,930 16,730 16,925 775,900
2018/06/06 16,850 16,870 16,725 16,820 645,100
2018/06/05 16,790 16,885 16,675 16,775 941,200
2018/06/04 16,670 16,785 16,650 16,720 1,239,200
2018/06/01 16,190 16,460 16,150 16,375 1,046,400
2018/05/31 16,295 16,400 16,160 16,185 1,659,200
2018/05/30 16,020 16,165 16,005 16,045 880,000
2018/05/29 16,150 16,240 16,055 16,130 612,200
2018/05/28 16,220 16,400 16,175 16,180 725,900
2018/05/25 16,140 16,140 15,975 16,060 629,900
2018/05/24 16,085 16,240 16,025 16,100 873,900
2018/05/23 16,240 16,415 16,200 16,295 1,214,000
2018/05/22 16,320 16,425 16,130 16,220 1,293,000
2018/05/21 15,825 16,000 15,800 15,960 647,500
2018/05/18 15,770 15,880 15,655 15,855 654,500
2018/05/17 16,000 16,005 15,730 15,765 808,300
2018/05/16 15,900 16,000 15,705 15,810 1,034,100
2018/05/15 15,800 15,995 15,635 15,835 1,757,000
2018/05/14 15,080 15,580 15,060 15,540 1,469,500
2018/05/11 14,615 15,220 14,600 15,110 1,749,800
2018/05/10 14,430 14,480 14,320 14,440 636,000
2018/05/09 14,380 14,615 14,360 14,395 959,000
2018/05/08 14,125 14,315 14,090 14,310 902,600
2018/05/07 14,490 14,540 14,070 14,125 1,320,900
2018/05/02 14,250 14,450 14,240 14,340 1,348,400
2018/05/01 13,775 14,240 13,750 14,135 2,697,000
2018/04/27 14,010 14,140 13,840 13,850 1,248,900
2018/04/26 14,065 14,335 14,035 14,150 939,500
2018/04/25 14,000 14,035 13,925 14,000 605,500
2018/04/24 14,075 14,155 13,975 14,155 683,600
2018/04/23 14,180 14,180 14,005 14,035 757,600
2018/04/20 14,435 14,440 14,075 14,215 888,300
2018/04/19 14,620 14,635 14,475 14,500 613,800
2018/04/18 14,300 14,475 14,300 14,440 693,000
2018/04/17 14,400 14,520 14,300 14,330 685,100
2018/04/16 14,400 14,495 14,390 14,440 597,200
2018/04/13 14,340 14,485 14,340 14,405 688,000
2018/04/12 14,395 14,400 14,215 14,230 512,200
2018/04/11 14,390 14,470 14,355 14,400 560,900
2018/04/10 14,245 14,325 14,185 14,255 1,061,100
2018/04/09 14,060 14,230 14,050 14,185 730,100
2018/04/06 14,155 14,170 14,055 14,060 752,500
2018/04/05 14,300 14,305 14,205 14,210 658,000
2018/04/04 14,405 14,420 14,135 14,155 614,400
2018/04/03 14,320 14,375 14,210 14,310 681,600
2018/04/02 14,580 14,655 14,475 14,475 701,200
2018/03/30 14,590 14,705 14,505 14,570 746,600
2018/03/29 14,575 14,610 14,370 14,490 907,300
2018/03/28 14,145 14,490 14,130 14,475 940,300
2018/03/27 14,160 14,480 14,115 14,360 1,252,600
2018/03/26 13,890 13,995 13,680 13,995 1,287,300
2018/03/23 14,400 14,445 14,020 14,060 1,445,300
2018/03/22 14,680 14,720 14,540 14,615 1,176,400
2018/03/20 14,835 14,845 14,660 14,820 885,400
2018/03/19 15,215 15,245 14,930 14,990 730,400
2018/03/16 15,405 15,410 15,170 15,215 923,800
2018/03/15 15,300 15,400 15,225 15,370 564,300
2018/03/14 15,185 15,335 15,120 15,310 649,800
2018/03/13 15,250 15,450 15,205 15,430 679,400
2018/03/12 15,280 15,455 15,275 15,340 997,300
2018/03/09 15,180 15,240 14,925 15,025 1,181,900
2018/03/08 14,675 14,925 14,675 14,880 978,400
2018/03/07 14,550 14,745 14,475 14,520 835,700
2018/03/06 14,800 14,900 14,655 14,660 997,900
2018/03/05 14,530 14,740 14,530 14,650 1,056,300
2018/03/02 14,560 14,615 14,405 14,525 1,089,600
2018/03/01 14,905 14,965 14,715 14,860 805,600
2018/02/28 15,190 15,260 14,985 14,985 836,700
2018/02/27 15,110 15,430 15,040 15,270 1,136,000
2018/02/26 14,900 14,950 14,810 14,860 640,300
2018/02/23 14,855 14,870 14,725 14,825 793,900
2018/02/22 15,000 15,015 14,790 14,885 1,085,500
2018/02/21 15,165 15,220 14,930 15,040 762,900
2018/02/20 15,065 15,105 14,915 15,070 652,800
2018/02/19 14,980 15,165 14,920 15,135 555,500
2018/02/16 14,980 15,110 14,865 14,910 667,000
2018/02/15 14,965 15,130 14,890 14,920 832,800
2018/02/14 15,040 15,170 14,585 14,825 1,230,500
2018/02/13 15,605 15,605 15,005 15,060 1,217,500
2018/02/09 14,930 15,205 14,815 15,205 992,300
2018/02/08 15,320 15,535 15,185 15,305 863,900
2018/02/07 15,800 15,805 15,225 15,225 1,160,400
2018/02/06 15,135 15,370 14,890 15,365 2,536,000
2018/02/05 15,820 15,870 15,570 15,660 1,444,300
2018/02/02 16,075 16,265 16,060 16,220 1,105,200
2018/02/01 16,200 16,320 15,990 16,130 1,363,500
2018/01/31 15,510 16,410 15,510 16,110 2,960,700
2018/01/30 15,580 15,740 15,525 15,625 1,797,900
2018/01/29 15,770 15,940 15,710 15,930 1,100,900
2018/01/26 16,020 16,035 15,825 15,915 1,384,800
2018/01/25 15,990 16,095 15,820 15,975 1,244,100
2018/01/24 16,450 16,450 16,090 16,230 1,424,000
2018/01/23 16,300 16,550 16,270 16,485 1,756,900
2018/01/22 16,105 16,170 15,990 16,165 1,018,300
2018/01/19 16,030 16,090 15,965 16,090 658,300
2018/01/18 16,250 16,315 15,945 15,955 1,577,900
2018/01/17 16,200 16,200 15,985 16,060 1,733,600
2018/01/16 15,500 16,025 15,455 15,990 2,218,500
2018/01/15 15,500 15,515 15,280 15,370 907,400
2018/01/12 15,530 15,585 15,340 15,420 885,700
2018/01/11 15,465 15,625 15,400 15,595 666,900
2018/01/10 15,700 15,805 15,520 15,640 1,143,900
2018/01/09 15,900 15,900 15,685 15,735 899,500
2018/01/05 15,810 15,810 15,610 15,760 1,024,500
2018/01/04 15,400 15,740 15,355 15,735 1,767,300

このページの先頭へ