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
2020/12/30 9,379 9,411 9,291 9,320 1,681,900
2020/12/29 9,303 9,412 9,294 9,379 2,566,200
2020/12/28 8,971 9,320 8,967 9,320 2,995,300
2020/12/25 8,880 8,922 8,845 8,904 965,500
2020/12/24 8,762 8,878 8,752 8,871 1,253,700
2020/12/23 8,689 8,784 8,645 8,780 2,010,100
2020/12/22 8,777 8,854 8,701 8,735 1,535,500
2020/12/21 8,856 8,934 8,813 8,927 1,436,100
2020/12/18 8,910 8,918 8,857 8,858 2,477,300
2020/12/17 8,880 8,980 8,854 8,978 1,583,300
2020/12/16 9,050 9,110 8,827 8,880 2,722,400
2020/12/15 8,842 8,912 8,777 8,898 1,813,200
2020/12/14 8,711 8,824 8,676 8,797 1,790,200
2020/12/11 8,780 8,838 8,674 8,720 2,541,700
2020/12/10 8,800 8,805 8,711 8,799 2,593,600
2020/12/09 8,845 8,979 8,840 8,965 1,794,200
2020/12/08 8,710 8,965 8,696 8,895 1,990,700
2020/12/07 9,000 9,013 8,825 8,848 2,197,300
2020/12/04 9,019 9,039 8,880 8,978 2,223,300
2020/12/03 8,950 9,074 8,931 9,065 1,774,100
2020/12/02 9,039 9,098 8,990 9,027 2,295,400
2020/12/01 9,010 9,128 8,969 9,004 3,301,400
2020/11/30 9,200 9,293 9,046 9,129 4,438,400
2020/11/27 9,080 9,170 8,989 9,062 4,284,200
2020/11/26 8,660 8,937 8,626 8,934 2,976,000
2020/11/25 8,622 8,787 8,620 8,660 3,307,500
2020/11/24 8,386 8,598 8,362 8,523 3,836,200
2020/11/20 8,199 8,330 8,180 8,282 2,292,000
2020/11/19 8,050 8,163 7,929 8,161 3,549,100
2020/11/18 8,137 8,340 8,100 8,161 4,148,600
2020/11/17 8,213 8,230 8,101 8,143 3,057,900
2020/11/16 8,038 8,150 8,021 8,134 2,349,500
2020/11/13 7,919 8,036 7,850 7,988 2,566,100
2020/11/12 7,840 8,000 7,799 7,967 3,586,300
2020/11/11 7,610 7,837 7,610 7,792 3,020,500
2020/11/10 7,714 7,919 7,541 7,563 3,605,400
2020/11/09 7,550 7,726 7,520 7,690 2,429,400
2020/11/06 7,440 7,530 7,411 7,475 2,724,300
2020/11/05 7,401 7,487 7,337 7,459 2,589,300
2020/11/04 7,270 7,347 7,197 7,319 2,591,300
2020/11/02 7,211 7,319 7,135 7,157 2,951,000
2020/10/30 7,449 7,466 7,260 7,267 2,244,400
2020/10/29 7,460 7,500 7,367 7,485 1,739,500
2020/10/28 7,421 7,487 7,375 7,476 1,487,900
2020/10/27 7,241 7,375 7,170 7,368 2,000,300
2020/10/26 7,500 7,500 7,353 7,383 3,007,200
2020/10/23 7,260 7,280 7,195 7,230 1,527,600
2020/10/22 7,284 7,303 7,210 7,254 1,548,400
2020/10/21 7,299 7,370 7,279 7,282 1,698,400
2020/10/20 7,302 7,370 7,246 7,268 1,364,000
2020/10/19 7,279 7,389 7,237 7,310 1,949,900
2020/10/16 7,239 7,269 7,181 7,206 1,948,100
2020/10/15 7,224 7,293 7,196 7,251 2,081,500
2020/10/14 7,105 7,181 7,040 7,179 2,698,900
2020/10/13 6,930 7,138 6,916 7,135 3,218,200
2020/10/12 6,864 6,919 6,864 6,866 1,120,000
2020/10/09 6,921 6,964 6,841 6,868 1,460,400
2020/10/08 6,901 6,941 6,854 6,921 2,175,500
2020/10/07 6,811 6,878 6,781 6,878 1,380,900
2020/10/06 6,767 6,850 6,747 6,840 1,346,600
2020/10/05 6,811 6,826 6,734 6,762 1,647,300
2020/10/02 6,890 6,903 6,696 6,750 2,911,500
2020/09/30 6,909 6,946 6,767 6,773 2,521,400
2020/09/29 6,875 6,950 6,850 6,909 3,197,500
2020/09/28 6,804 6,858 6,709 6,802 3,230,500
2020/09/25 6,850 6,917 6,828 6,866 3,833,300
2020/09/24 6,734 6,839 6,727 6,777 1,855,000
2020/09/23 6,776 6,821 6,734 6,817 2,135,600
2020/09/18 6,690 6,790 6,658 6,776 2,469,800
2020/09/17 6,617 6,664 6,586 6,659 1,226,200
2020/09/16 6,637 6,657 6,599 6,610 1,156,000
2020/09/15 6,659 6,699 6,586 6,615 1,358,200
2020/09/14 6,603 6,677 6,589 6,677 1,875,700
2020/09/11 6,611 6,639 6,560 6,603 1,722,500
2020/09/10 6,569 6,615 6,543 6,596 1,807,100
2020/09/09 6,494 6,527 6,440 6,510 2,615,200
2020/09/08 6,510 6,623 6,509 6,613 2,038,200
2020/09/07 6,461 6,550 6,460 6,507 1,184,700
2020/09/04 6,500 6,581 6,481 6,561 2,478,900
2020/09/03 6,688 6,720 6,629 6,665 2,772,100
2020/09/02 6,435 6,596 6,428 6,592 3,444,600
2020/09/01 6,304 6,354 6,256 6,349 1,473,900
2020/08/31 6,382 6,396 6,280 6,280 1,646,400
2020/08/28 6,360 6,398 6,218 6,284 3,326,600
2020/08/27 6,499 6,517 6,430 6,451 2,128,700
2020/08/26 6,360 6,450 6,350 6,450 1,581,000
2020/08/25 6,480 6,480 6,388 6,400 1,456,500
2020/08/24 6,380 6,419 6,346 6,408 1,942,400
2020/08/21 6,415 6,436 6,363 6,430 2,274,300
2020/08/20 6,575 6,587 6,307 6,355 4,362,900
2020/08/19 6,600 6,639 6,566 6,597 1,666,700
2020/08/18 6,732 6,741 6,616 6,653 2,695,600
2020/08/17 6,752 6,794 6,727 6,739 1,066,700
2020/08/14 6,818 6,883 6,797 6,807 1,891,500
2020/08/13 6,699 6,840 6,696 6,793 3,105,200
2020/08/12 6,565 6,623 6,526 6,623 2,073,300
2020/08/11 6,517 6,582 6,440 6,578 2,647,100
2020/08/07 6,656 6,683 6,585 6,590 1,581,900
2020/08/06 6,618 6,645 6,567 6,591 1,389,800
2020/08/05 6,655 6,673 6,566 6,636 1,620,300
2020/08/04 6,685 6,729 6,642 6,660 2,084,500
2020/08/03 6,828 6,830 6,593 6,610 2,623,300
2020/07/31 6,725 6,755 6,585 6,609 2,358,900
2020/07/30 6,684 6,753 6,658 6,685 1,440,500
2020/07/29 6,762 6,792 6,659 6,670 1,384,300
2020/07/28 6,773 6,863 6,752 6,756 1,700,000
2020/07/27 6,703 6,751 6,663 6,712 2,199,700
2020/07/22 6,829 6,883 6,815 6,835 2,720,600
2020/07/21 6,679 6,767 6,668 6,760 2,821,500
2020/07/20 6,563 6,614 6,545 6,580 1,399,400
2020/07/17 6,498 6,542 6,472 6,510 1,574,300
2020/07/16 6,549 6,557 6,393 6,433 3,496,000
2020/07/15 6,600 6,688 6,575 6,618 2,170,000
2020/07/14 6,544 6,589 6,523 6,564 1,659,000
2020/07/13 6,600 6,600 6,527 6,561 1,939,200
2020/07/10 6,583 6,625 6,480 6,480 1,704,500
2020/07/09 6,488 6,630 6,484 6,584 1,634,600
2020/07/08 6,511 6,662 6,499 6,553 2,441,900
2020/07/07 6,456 6,557 6,446 6,510 1,709,600
2020/07/06 6,412 6,493 6,404 6,475 1,732,700
2020/07/03 6,382 6,437 6,327 6,412 2,262,300
2020/07/02 6,281 6,304 6,193 6,282 2,039,100
2020/07/01 6,338 6,350 6,248 6,269 1,579,400
2020/06/30 6,391 6,405 6,301 6,316 1,765,100
2020/06/29 6,379 6,402 6,292 6,316 2,108,400
2020/06/26 6,402 6,429 6,371 6,406 1,440,100
2020/06/25 6,339 6,447 6,327 6,387 2,046,200
2020/06/24 6,362 6,445 6,353 6,409 1,300,200
2020/06/23 6,440 6,463 6,333 6,405 1,572,200
2020/06/22 6,400 6,422 6,365 6,396 1,258,100
2020/06/19 6,435 6,453 6,385 6,447 2,078,700
2020/06/18 6,392 6,447 6,360 6,434 2,712,800
2020/06/17 6,372 6,448 6,348 6,391 1,850,300
2020/06/16 6,380 6,414 6,345 6,365 2,732,900
2020/06/15 6,323 6,378 6,140 6,160 2,164,000
2020/06/12 6,169 6,350 6,164 6,335 2,600,900
2020/06/11 6,436 6,466 6,367 6,369 2,816,100
2020/06/10 6,475 6,541 6,404 6,508 2,527,000
2020/06/09 6,463 6,503 6,397 6,499 2,361,000
2020/06/08 6,500 6,512 6,418 6,465 2,988,400
2020/06/05 6,367 6,410 6,309 6,387 2,249,500
2020/06/04 6,310 6,418 6,297 6,377 3,647,300
2020/06/03 6,250 6,315 6,190 6,240 3,100,800
2020/06/02 6,148 6,240 6,143 6,161 2,636,800
2020/06/01 6,070 6,199 6,054 6,189 2,786,300
2020/05/29 6,086 6,189 6,015 6,015 5,437,100
2020/05/28 6,135 6,212 6,101 6,180 2,863,900
2020/05/27 6,057 6,123 6,025 6,100 2,286,600
2020/05/26 5,971 6,058 5,953 6,036 2,325,300
2020/05/25 6,026 6,028 5,892 5,930 1,915,900
2020/05/22 6,032 6,050 5,933 5,965 2,209,900
2020/05/21 6,144 6,151 6,050 6,059 1,671,300
2020/05/20 6,024 6,109 6,017 6,064 2,220,100
2020/05/19 6,032 6,058 5,975 6,003 3,393,200
2020/05/18 5,960 5,966 5,853 5,932 3,387,500
2020/05/15 6,149 6,167 6,043 6,122 2,417,600
2020/05/14 6,195 6,260 6,076 6,108 2,443,300
2020/05/13 6,123 6,221 6,078 6,188 2,196,100
2020/05/12 6,080 6,200 6,067 6,185 2,539,300
2020/05/11 6,076 6,138 6,051 6,051 1,792,000
2020/05/08 6,059 6,096 6,010 6,054 1,910,800
2020/05/07 5,898 6,099 5,898 5,999 3,098,000
2020/05/01 5,919 5,970 5,828 5,897 3,845,600
2020/04/30 6,013 6,087 5,959 6,019 3,910,800
2020/04/28 5,749 5,824 5,749 5,821 1,665,100
2020/04/27 5,680 5,797 5,660 5,783 2,321,000
2020/04/24 5,590 5,674 5,587 5,654 2,293,000
2020/04/23 5,699 5,740 5,635 5,660 2,188,800
2020/04/22 5,707 5,723 5,508 5,610 3,914,100
2020/04/21 5,739 5,855 5,690 5,739 2,765,700
2020/04/20 5,697 5,822 5,685 5,781 1,907,800
2020/04/17 5,771 5,885 5,737 5,773 2,725,400
2020/04/16 5,646 5,682 5,607 5,671 2,123,500
2020/04/15 5,740 5,822 5,713 5,746 2,873,500
2020/04/14 5,650 5,763 5,630 5,706 2,708,600
2020/04/13 5,657 5,695 5,560 5,594 2,273,000
2020/04/10 5,715 5,799 5,614 5,755 2,684,600
2020/04/09 5,779 5,783 5,626 5,699 2,497,700
2020/04/08 5,663 5,788 5,586 5,726 3,150,200
2020/04/07 5,600 5,668 5,513 5,622 4,429,100
2020/04/06 5,116 5,463 5,080 5,435 3,869,000
2020/04/03 5,130 5,163 5,008 5,137 3,600,000
2020/04/02 5,150 5,218 5,130 5,170 3,976,400
2020/04/01 5,331 5,422 5,166 5,211 4,745,500
2020/03/31 5,542 5,686 5,414 5,472 4,771,100
2020/03/30 5,185 5,480 5,171 5,453 4,313,600
2020/03/27 5,500 5,550 5,346 5,435 5,697,300
2020/03/26 5,378 5,395 5,165 5,236 7,001,000
2020/03/25 5,470 5,595 5,373 5,510 5,733,800
2020/03/24 5,025 5,231 5,011 5,227 4,434,000
2020/03/23 4,777 4,885 4,690 4,875 4,844,300
2020/03/19 4,938 4,950 4,780 4,847 6,325,400
2020/03/18 4,775 5,006 4,756 4,817 5,435,900
2020/03/17 4,683 4,965 4,602 4,705 7,773,900
2020/03/16 5,000 5,125 4,795 4,817 5,529,200
2020/03/13 4,800 5,209 4,726 4,989 9,466,200
2020/03/12 5,249 5,405 5,121 5,200 6,595,100
2020/03/11 5,474 5,639 5,306 5,354 5,670,000
2020/03/10 5,260 5,500 5,093 5,445 5,900,300
2020/03/09 5,340 5,370 5,162 5,251 5,296,100
2020/03/06 5,776 5,778 5,590 5,646 3,399,100
2020/03/05 5,900 5,938 5,770 5,847 2,901,300
2020/03/04 5,687 5,845 5,671 5,805 2,826,300
2020/03/03 6,000 6,015 5,748 5,748 4,608,000
2020/03/02 5,621 5,932 5,613 5,846 4,714,500
2020/02/28 5,836 5,865 5,666 5,721 5,974,000
2020/02/27 6,091 6,113 5,970 6,010 3,972,900
2020/02/26 6,120 6,177 5,988 6,087 5,334,900
2020/02/25 5,900 6,206 5,889 6,138 5,393,600
2020/02/21 6,251 6,346 6,243 6,256 2,943,500
2020/02/20 6,382 6,435 6,241 6,289 3,094,400
2020/02/19 6,209 6,339 6,152 6,282 4,337,100
2020/02/18 6,161 6,178 6,060 6,114 5,116,600
2020/02/17 6,415 6,416 6,307 6,330 3,363,900
2020/02/14 6,543 6,596 6,470 6,480 3,297,700
2020/02/13 6,630 6,708 6,606 6,633 2,195,000
2020/02/12 6,559 6,637 6,540 6,624 3,659,800
2020/02/10 6,466 6,510 6,430 6,492 3,022,700
2020/02/07 6,711 6,739 6,600 6,620 3,147,300
2020/02/06 6,550 6,689 6,519 6,680 4,596,200
2020/02/05 6,630 6,640 6,442 6,446 3,990,700
2020/02/04 6,560 6,580 6,328 6,516 5,882,200
2020/02/03 6,100 6,307 6,080 6,249 4,420,100
2020/01/31 6,353 6,417 6,280 6,328 3,473,300
2020/01/30 6,577 6,577 6,251 6,319 4,720,300
2020/01/29 6,605 6,638 6,476 6,533 3,270,800
2020/01/28 6,480 6,587 6,466 6,571 2,958,800
2020/01/27 6,552 6,639 6,530 6,591 2,659,400
2020/01/24 6,717 6,786 6,689 6,752 2,359,200
2020/01/23 6,685 6,754 6,647 6,647 2,978,900
2020/01/22 6,645 6,742 6,628 6,728 2,616,600
2020/01/21 6,756 6,768 6,660 6,691 2,121,600
2020/01/20 6,787 6,816 6,736 6,785 1,664,300
2020/01/17 6,780 6,803 6,689 6,710 2,636,200
2020/01/16 6,750 6,760 6,653 6,738 3,255,700
2020/01/15 6,851 6,895 6,737 6,752 3,075,500
2020/01/14 6,884 6,920 6,829 6,870 3,761,300
2020/01/10 6,823 6,890 6,775 6,884 3,407,300
2020/01/09 6,721 6,836 6,702 6,811 4,379,800
2020/01/08 6,660 6,679 6,449 6,621 5,297,700
2020/01/07 6,675 6,775 6,671 6,748 2,658,500
2020/01/06 6,649 6,732 6,615 6,671 3,483,900

このページの先頭へ