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
2023/12/29 3,018 3,033 2,975 2,993 4,866,100
2023/12/28 2,932 3,018 2,929 3,011 5,276,800
2023/12/27 2,933 2,976 2,932 2,947 5,539,000
2023/12/26 2,880 2,908 2,868 2,894 4,400,800
2023/12/25 2,873 2,896 2,858 2,865 3,348,100
2023/12/22 2,825 2,849 2,818 2,842 3,772,900
2023/12/21 2,795 2,823 2,794 2,813 2,955,400
2023/12/20 2,843 2,880 2,826 2,833 4,770,500
2023/12/19 2,804 2,837 2,777 2,828 3,511,700
2023/12/18 2,804 2,820 2,779 2,820 3,826,700
2023/12/15 2,808 2,852 2,808 2,822 7,205,200
2023/12/14 2,821 2,855 2,787 2,808 5,504,100
2023/12/13 2,889 2,893 2,852 2,871 3,854,100
2023/12/12 2,884 2,894 2,869 2,881 4,291,100
2023/12/11 2,853 2,890 2,833 2,835 4,286,100
2023/12/08 2,851 2,851 2,787 2,804 6,879,200
2023/12/07 2,880 2,884 2,837 2,850 3,879,600
2023/12/06 2,832 2,897 2,832 2,892 4,121,700
2023/12/05 2,863 2,875 2,806 2,820 4,170,200
2023/12/04 2,875 2,883 2,826 2,859 4,721,300
2023/12/01 2,850 2,861 2,813 2,848 5,281,400
2023/11/30 2,876 2,905 2,860 2,884 9,739,900
2023/11/29 2,843 2,872 2,837 2,849 3,316,800
2023/11/28 2,875 2,894 2,862 2,869 3,182,400
2023/11/27 2,934 2,944 2,895 2,899 3,565,400
2023/11/24 2,920 2,960 2,911 2,925 5,011,400
2023/11/22 2,866 2,925 2,866 2,892 2,921,400
2023/11/21 2,871 2,895 2,866 2,875 4,092,700
2023/11/20 2,892 2,928 2,868 2,870 4,457,700
2023/11/17 2,893 2,910 2,885 2,910 5,412,000
2023/11/16 2,910 2,928 2,894 2,900 7,216,600
2023/11/15 2,950 2,995 2,939 2,981 7,313,600
2023/11/14 2,911 2,931 2,885 2,894 3,624,800
2023/11/13 2,945 2,950 2,911 2,911 4,431,500
2023/11/10 2,930 2,945 2,903 2,931 5,155,200
2023/11/09 2,936 2,975 2,932 2,939 8,059,200
2023/11/08 2,890 2,932 2,883 2,908 7,793,300
2023/11/07 2,877 2,884 2,853 2,853 6,014,200
2023/11/06 2,856 2,899 2,855 2,883 8,383,900
2023/11/02 2,783 2,820 2,728 2,806 12,647,700
2023/11/01 2,769 2,812 2,690 2,747 18,537,100
2023/10/31 2,521 2,538 2,461 2,478 9,432,100
2023/10/30 2,490 2,521 2,484 2,520 5,837,600
2023/10/27 2,491 2,535 2,488 2,515 8,206,000
2023/10/26 2,555 2,565 2,480 2,490 8,196,900
2023/10/25 2,608 2,618 2,590 2,600 3,152,500
2023/10/24 2,600 2,604 2,537 2,593 6,413,300
2023/10/23 2,618 2,626 2,594 2,596 4,386,900
2023/10/20 2,630 2,647 2,586 2,632 5,015,400
2023/10/19 2,655 2,687 2,646 2,661 4,288,900
2023/10/18 2,700 2,742 2,686 2,731 4,931,500
2023/10/17 2,736 2,751 2,702 2,713 4,938,700
2023/10/16 2,671 2,681 2,646 2,677 6,367,900
2023/10/13 2,745 2,762 2,695 2,704 8,521,100
2023/10/12 2,701 2,804 2,701 2,776 7,826,100
2023/10/11 2,723 2,725 2,672 2,699 5,858,500
2023/10/10 2,680 2,720 2,678 2,712 5,883,100
2023/10/06 2,676 2,679 2,618 2,655 7,260,100
2023/10/05 2,673 2,686 2,640 2,684 5,257,700
2023/10/04 2,643 2,673 2,619 2,657 5,998,800
2023/10/03 2,733 2,757 2,693 2,698 4,979,300
2023/10/02 2,764 2,798 2,727 2,732 6,023,100
2023/09/29 2,744 2,750 2,681 2,734 8,145,600
2023/09/28 2,675 2,705 2,663 2,685 4,771,600
2023/09/28 1 -> 3.00 分割
2023/09/27 8,050 8,144 7,975 8,144 2,336,900
2023/09/26 8,225 8,225 8,090 8,155 1,728,300
2023/09/25 8,200 8,221 8,130 8,177 1,419,100
2023/09/22 8,060 8,225 8,051 8,144 2,108,200
2023/09/21 8,314 8,326 8,062 8,092 2,522,200
2023/09/20 8,300 8,430 8,256 8,382 2,234,800
2023/09/19 8,248 8,354 8,227 8,268 2,031,700
2023/09/15 8,157 8,244 8,113 8,244 3,357,700
2023/09/14 8,147 8,225 8,081 8,185 1,881,700
2023/09/13 8,060 8,199 8,055 8,080 1,555,300
2023/09/12 8,154 8,204 8,086 8,194 1,344,000
2023/09/11 8,149 8,228 8,124 8,147 1,801,500
2023/09/08 8,000 8,162 7,997 8,149 3,595,300
2023/09/07 8,433 8,478 8,082 8,115 3,761,100
2023/09/06 8,489 8,664 8,471 8,540 2,623,000
2023/09/05 8,331 8,464 8,302 8,458 1,979,100
2023/09/04 8,200 8,346 8,171 8,331 2,059,900
2023/09/01 8,129 8,223 8,082 8,156 1,502,500
2023/08/31 8,128 8,225 8,104 8,185 1,729,300
2023/08/30 8,093 8,206 8,089 8,163 1,790,600
2023/08/29 8,100 8,110 8,012 8,046 1,079,800
2023/08/28 7,948 8,135 7,931 8,087 1,424,100
2023/08/25 7,917 7,948 7,891 7,935 1,623,500
2023/08/24 8,090 8,110 8,014 8,044 1,505,300
2023/08/23 8,036 8,114 8,008 8,064 998,500
2023/08/22 8,088 8,096 7,987 8,031 1,056,000
2023/08/21 7,972 8,039 7,921 7,995 1,033,800
2023/08/18 7,935 8,015 7,901 7,992 1,099,000
2023/08/17 7,947 8,046 7,884 8,016 1,508,100
2023/08/16 8,000 8,033 7,959 7,965 1,649,200
2023/08/15 8,100 8,118 8,045 8,072 1,153,900
2023/08/14 8,140 8,228 8,034 8,055 1,716,300
2023/08/10 8,117 8,180 8,059 8,159 1,718,300
2023/08/09 8,180 8,272 8,173 8,208 1,292,300
2023/08/08 8,196 8,251 8,171 8,234 1,369,700
2023/08/07 8,035 8,147 7,980 8,144 1,343,700
2023/08/04 8,189 8,221 8,091 8,113 1,872,200
2023/08/03 8,301 8,379 8,183 8,192 2,657,400
2023/08/02 8,569 8,609 8,422 8,437 2,664,300
2023/08/01 8,574 8,736 8,556 8,689 5,200,200
2023/07/31 8,283 8,332 8,208 8,325 2,807,300
2023/07/28 8,047 8,218 8,012 8,180 2,285,000
2023/07/27 8,131 8,196 8,128 8,170 1,430,100
2023/07/26 8,273 8,289 8,175 8,200 1,338,100
2023/07/25 8,274 8,316 8,233 8,259 1,530,600
2023/07/24 8,290 8,304 8,180 8,228 1,279,800
2023/07/21 8,170 8,236 8,122 8,225 1,326,300
2023/07/20 8,377 8,390 8,222 8,231 1,259,500
2023/07/19 8,385 8,398 8,303 8,397 1,850,200
2023/07/18 8,168 8,378 8,147 8,348 2,204,700
2023/07/14 8,121 8,209 8,045 8,126 1,484,800
2023/07/13 7,956 8,136 7,894 8,099 1,661,700
2023/07/12 8,002 8,005 7,853 7,901 1,412,900
2023/07/11 8,013 8,060 7,953 8,010 1,416,500
2023/07/10 8,090 8,116 7,942 7,954 2,051,100
2023/07/07 8,149 8,211 8,089 8,089 1,865,400
2023/07/06 8,250 8,293 8,198 8,235 1,306,000
2023/07/05 8,300 8,388 8,284 8,347 1,331,100
2023/07/04 8,394 8,394 8,292 8,335 1,559,100
2023/07/03 8,300 8,432 8,295 8,409 1,866,600
2023/06/30 8,160 8,250 8,089 8,236 2,231,500
2023/06/29 8,231 8,267 8,200 8,212 1,563,200
2023/06/28 8,120 8,170 8,032 8,170 1,632,200
2023/06/27 8,050 8,109 8,005 8,043 1,168,700
2023/06/26 8,109 8,163 8,075 8,091 1,193,600
2023/06/23 8,250 8,264 8,077 8,120 1,692,200
2023/06/22 8,210 8,331 8,180 8,186 1,557,100
2023/06/21 8,310 8,343 8,251 8,300 1,740,600
2023/06/20 8,400 8,442 8,327 8,394 1,370,600
2023/06/19 8,470 8,495 8,372 8,430 1,422,900
2023/06/16 8,513 8,518 8,352 8,455 2,940,400
2023/06/15 8,565 8,662 8,519 8,520 2,078,500
2023/06/14 8,634 8,662 8,548 8,616 1,867,900
2023/06/13 8,592 8,599 8,501 8,580 1,722,700
2023/06/12 8,470 8,559 8,462 8,509 1,330,200
2023/06/09 8,474 8,495 8,392 8,448 2,580,900
2023/06/08 8,385 8,434 8,308 8,357 2,411,600
2023/06/07 8,608 8,620 8,390 8,430 2,875,500
2023/06/06 8,477 8,595 8,426 8,594 1,718,100
2023/06/05 8,434 8,533 8,366 8,532 2,302,500
2023/06/02 8,290 8,346 8,255 8,339 1,809,700
2023/06/01 8,171 8,232 8,122 8,222 1,576,200
2023/05/31 8,245 8,350 8,164 8,199 4,142,800
2023/05/30 8,250 8,323 8,201 8,308 1,396,000
2023/05/29 8,412 8,476 8,236 8,257 2,036,800
2023/05/26 8,148 8,325 8,112 8,245 2,715,600
2023/05/25 8,024 8,139 7,990 8,107 1,912,000
2023/05/24 8,042 8,084 7,963 8,046 1,789,200
2023/05/23 8,154 8,175 8,018 8,050 2,118,700
2023/05/22 8,079 8,132 8,008 8,132 1,840,200
2023/05/19 8,082 8,130 8,012 8,078 2,300,200
2023/05/18 7,853 8,018 7,805 8,010 3,161,800
2023/05/17 7,883 7,900 7,755 7,775 2,074,000
2023/05/16 7,902 7,940 7,851 7,897 1,643,100
2023/05/15 7,817 7,909 7,805 7,909 1,723,500
2023/05/12 7,797 7,840 7,720 7,817 2,340,400
2023/05/11 7,717 7,755 7,699 7,707 1,575,700
2023/05/10 7,792 7,825 7,687 7,716 1,793,800
2023/05/09 7,818 7,864 7,767 7,861 1,713,200
2023/05/08 7,866 7,876 7,786 7,800 2,089,000
2023/05/02 7,850 7,917 7,782 7,806 2,255,200
2023/05/01 7,580 7,816 7,537 7,793 3,264,100
2023/04/28 7,800 7,895 7,746 7,880 2,699,600
2023/04/27 7,618 7,671 7,560 7,663 1,509,700
2023/04/26 7,690 7,698 7,582 7,630 1,951,800
2023/04/25 7,802 7,861 7,754 7,776 1,400,700
2023/04/24 7,780 7,787 7,717 7,726 1,029,000
2023/04/21 7,791 7,884 7,746 7,753 1,728,300
2023/04/20 7,811 7,917 7,795 7,862 1,351,100
2023/04/19 7,938 7,964 7,836 7,891 1,326,600
2023/04/18 7,950 7,958 7,870 7,920 1,145,400
2023/04/17 7,894 7,937 7,875 7,932 1,002,000
2023/04/14 7,932 7,932 7,849 7,883 1,815,500
2023/04/13 7,798 7,825 7,750 7,782 1,517,200
2023/04/12 7,858 7,872 7,803 7,868 1,775,300
2023/04/11 7,825 7,950 7,818 7,879 1,873,600
2023/04/10 7,769 7,791 7,686 7,710 988,400
2023/04/07 7,683 7,756 7,663 7,724 1,128,400
2023/04/06 7,702 7,728 7,610 7,667 1,810,700
2023/04/05 7,875 7,889 7,776 7,802 1,714,900
2023/04/04 7,994 8,014 7,925 7,971 1,740,900
2023/04/03 8,051 8,093 7,982 8,028 1,763,900
2023/03/31 7,950 8,073 7,941 8,040 3,303,000
2023/03/30 7,885 7,899 7,811 7,867 1,573,500
2023/03/29 7,751 7,842 7,706 7,837 1,835,500
2023/03/28 7,781 7,792 7,691 7,752 1,470,900
2023/03/27 7,839 7,841 7,771 7,791 1,205,700
2023/03/24 7,853 7,873 7,805 7,837 1,333,600
2023/03/23 7,835 7,900 7,805 7,871 1,612,900
2023/03/22 7,760 7,906 7,743 7,877 2,282,900
2023/03/20 7,700 7,762 7,658 7,673 1,796,800
2023/03/17 7,619 7,705 7,558 7,697 2,343,300
2023/03/16 7,361 7,598 7,304 7,528 2,040,100
2023/03/15 7,583 7,590 7,465 7,496 1,368,500
2023/03/14 7,572 7,584 7,445 7,519 1,706,300
2023/03/13 7,627 7,675 7,555 7,659 1,372,500
2023/03/10 7,657 7,718 7,627 7,678 2,183,600
2023/03/09 7,795 7,823 7,754 7,768 1,670,900
2023/03/08 7,547 7,703 7,527 7,653 1,524,200
2023/03/07 7,630 7,657 7,577 7,602 1,298,500
2023/03/06 7,627 7,692 7,605 7,664 1,553,700
2023/03/03 7,475 7,606 7,444 7,551 3,105,100
2023/03/02 7,400 7,420 7,308 7,344 1,370,200
2023/03/01 7,281 7,392 7,281 7,377 1,195,900
2023/02/28 7,349 7,388 7,301 7,320 1,272,000
2023/02/27 7,349 7,375 7,281 7,350 945,900
2023/02/24 7,240 7,387 7,239 7,358 1,694,700
2023/02/22 7,295 7,335 7,228 7,238 2,368,600
2023/02/21 7,407 7,442 7,349 7,433 1,486,400
2023/02/20 7,439 7,475 7,400 7,403 1,278,000
2023/02/17 7,500 7,545 7,467 7,515 1,272,900
2023/02/16 7,490 7,587 7,436 7,559 1,839,900
2023/02/15 7,561 7,576 7,429 7,464 1,653,600
2023/02/14 7,600 7,646 7,532 7,582 1,222,200
2023/02/13 7,563 7,618 7,490 7,501 1,569,300
2023/02/10 7,630 7,698 7,580 7,672 1,863,700
2023/02/09 7,665 7,700 7,603 7,634 1,849,300
2023/02/08 7,768 7,808 7,651 7,684 2,063,100
2023/02/07 7,700 7,795 7,682 7,708 1,655,100
2023/02/06 7,830 7,878 7,668 7,674 3,635,400
2023/02/03 7,790 7,845 7,601 7,691 5,312,800
2023/02/02 7,415 7,519 7,386 7,490 2,685,100
2023/02/01 7,468 7,514 7,388 7,397 1,499,500
2023/01/31 7,434 7,505 7,384 7,394 1,410,200
2023/01/30 7,460 7,500 7,401 7,469 1,566,700
2023/01/27 7,530 7,558 7,434 7,453 1,724,100
2023/01/26 7,556 7,597 7,429 7,469 1,800,700
2023/01/25 7,522 7,613 7,503 7,578 1,550,500
2023/01/24 7,556 7,630 7,524 7,548 1,988,600
2023/01/23 7,404 7,484 7,400 7,462 2,091,200
2023/01/20 7,239 7,319 7,211 7,308 1,453,000
2023/01/19 7,333 7,393 7,295 7,312 2,373,400
2023/01/18 7,330 7,554 7,283 7,483 3,238,900
2023/01/17 7,082 7,327 7,062 7,293 2,950,100
2023/01/16 7,104 7,133 7,047 7,072 1,595,100
2023/01/13 7,070 7,202 7,070 7,185 2,797,000
2023/01/12 7,150 7,255 7,150 7,178 2,797,500
2023/01/11 7,060 7,090 7,020 7,050 2,587,200
2023/01/10 6,994 7,020 6,905 6,962 2,938,800
2023/01/06 6,607 6,829 6,575 6,800 2,649,600
2023/01/05 6,541 6,656 6,538 6,637 2,099,700
2023/01/04 6,534 6,555 6,438 6,511 2,222,200

このページの先頭へ