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
2025/06/13 2,132 2,141 2,067 2,081 8,186,200
2025/06/12 2,175 2,194 2,138 2,140 7,045,800
2025/06/11 2,146 2,176 2,146 2,164 6,049,500
2025/06/10 2,127 2,153 2,112 2,121 5,689,100
2025/06/09 2,107 2,118 2,094 2,106 6,001,600
2025/06/06 2,077 2,083 2,066 2,082 8,231,500
2025/06/05 2,050 2,067 2,047 2,056 9,112,400
2025/06/04 2,091 2,095 2,076 2,078 9,094,700
2025/06/03 2,093 2,104 2,069 2,069 6,479,500
2025/06/02 2,065 2,087 2,061 2,069 6,798,100
2025/05/30 2,151 2,187 2,132 2,132 15,889,000
2025/05/29 2,148 2,167 2,145 2,162 7,754,100
2025/05/28 2,090 2,131 2,087 2,109 7,356,200
2025/05/27 2,060 2,090 2,056 2,081 5,548,600
2025/05/26 2,066 2,073 2,040 2,059 5,849,800
2025/05/23 2,100 2,109 2,053 2,053 5,809,000
2025/05/22 2,057 2,107 2,056 2,079 8,672,200
2025/05/21 2,092 2,111 2,078 2,078 8,949,100
2025/05/20 2,075 2,089 2,051 2,065 10,406,500
2025/05/19 2,025 2,096 2,012 2,081 11,040,900
2025/05/16 2,030 2,043 2,006 2,025 8,793,400
2025/05/15 2,048 2,062 2,030 2,036 9,888,400
2025/05/14 2,127 2,133 2,057 2,084 9,912,900
2025/05/13 2,140 2,158 2,109 2,130 16,513,300
2025/05/12 2,030 2,077 2,030 2,072 8,723,500
2025/05/09 2,046 2,052 2,008 2,030 12,263,500
2025/05/08 2,035 2,039 1,985 2,006 13,703,700
2025/05/07 2,007 2,056 2,005 2,046 22,519,600
2025/05/02 1,931 1,991 1,926 1,991 24,749,800
2025/05/01 1,830 1,942 1,826 1,931 51,231,100
2025/04/30 2,202 2,223 2,190 2,214 10,085,100
2025/04/28 2,254 2,254 2,201 2,201 5,607,000
2025/04/25 2,191 2,242 2,184 2,220 7,636,400
2025/04/24 2,142 2,157 2,127 2,141 5,727,100
2025/04/23 2,129 2,133 2,075 2,075 6,532,300
2025/04/22 2,035 2,044 2,023 2,029 3,826,200
2025/04/21 2,070 2,075 2,030 2,039 3,485,300
2025/04/18 2,100 2,112 2,076 2,104 4,945,600
2025/04/17 2,042 2,086 2,036 2,084 5,179,300
2025/04/16 2,040 2,063 2,027 2,040 5,884,300
2025/04/15 2,032 2,068 2,026 2,048 6,651,800
2025/04/14 2,056 2,092 2,016 2,029 11,289,300
2025/04/11 1,952 2,003 1,936 1,996 10,716,300
2025/04/10 2,131 2,135 2,053 2,090 11,768,700
2025/04/09 1,931 1,940 1,840 1,871 11,481,000
2025/04/08 1,944 2,036 1,943 2,003 11,905,300
2025/04/07 1,892 1,928 1,848 1,864 14,901,800
2025/04/04 2,150 2,165 2,049 2,102 13,571,300
2025/04/03 2,254 2,271 2,216 2,238 10,214,900
2025/04/02 2,374 2,397 2,340 2,381 7,308,100
2025/04/01 2,328 2,369 2,325 2,334 7,641,500
2025/03/31 2,351 2,359 2,306 2,306 9,423,800
2025/03/28 2,451 2,452 2,390 2,417 8,457,700
2025/03/27 2,480 2,502 2,469 2,501 6,513,300
2025/03/26 2,498 2,520 2,482 2,510 6,548,300
2025/03/25 2,496 2,520 2,482 2,484 6,252,400
2025/03/24 2,484 2,487 2,459 2,471 5,587,200
2025/03/21 2,481 2,505 2,472 2,500 8,474,700
2025/03/19 2,503 2,537 2,503 2,520 6,198,500
2025/03/18 2,550 2,553 2,499 2,506 5,884,800
2025/03/17 2,516 2,532 2,500 2,500 5,828,300
2025/03/14 2,456 2,516 2,456 2,496 8,346,000
2025/03/13 2,627 2,632 2,504 2,504 7,491,100
2025/03/12 2,566 2,624 2,544 2,603 5,534,500
2025/03/11 2,589 2,603 2,547 2,602 9,389,800
2025/03/10 2,572 2,654 2,565 2,639 5,461,800
2025/03/07 2,519 2,588 2,508 2,575 8,503,100
2025/03/06 2,593 2,658 2,589 2,619 6,422,600
2025/03/05 2,520 2,569 2,508 2,562 5,626,000
2025/03/04 2,550 2,580 2,505 2,525 4,402,600
2025/03/03 2,592 2,604 2,560 2,569 4,270,300
2025/02/28 2,571 2,603 2,538 2,551 7,529,700
2025/02/27 2,667 2,677 2,626 2,649 4,185,800
2025/02/26 2,688 2,698 2,635 2,660 5,461,400
2025/02/25 2,660 2,744 2,655 2,698 7,915,500
2025/02/21 2,693 2,719 2,680 2,719 6,320,300
2025/02/20 2,720 2,733 2,690 2,720 6,011,000
2025/02/19 2,730 2,763 2,718 2,755 5,293,300
2025/02/18 2,743 2,787 2,729 2,736 6,760,700
2025/02/17 2,692 2,769 2,687 2,749 6,077,700
2025/02/14 2,766 2,772 2,691 2,692 6,579,500
2025/02/13 2,725 2,737 2,699 2,716 6,248,200
2025/02/12 2,780 2,798 2,661 2,683 13,194,100
2025/02/10 2,602 2,653 2,595 2,653 14,406,900
2025/02/07 2,494 2,544 2,492 2,527 5,542,400
2025/02/06 2,455 2,526 2,453 2,504 7,739,600
2025/02/05 2,522 2,522 2,445 2,451 8,928,200
2025/02/04 2,516 2,539 2,479 2,500 17,347,100
2025/02/03 2,390 2,399 2,346 2,368 13,264,700
2025/01/31 2,485 2,507 2,469 2,470 6,036,800
2025/01/30 2,528 2,534 2,493 2,497 5,660,400
2025/01/29 2,517 2,557 2,511 2,557 6,169,900
2025/01/28 2,480 2,539 2,480 2,515 6,932,900
2025/01/27 2,549 2,569 2,508 2,516 7,092,000
2025/01/24 2,532 2,545 2,518 2,541 10,289,800
2025/01/23 2,532 2,538 2,493 2,500 7,176,300
2025/01/22 2,473 2,494 2,462 2,489 8,170,400
2025/01/21 2,450 2,458 2,413 2,423 5,673,100
2025/01/20 2,370 2,430 2,366 2,419 7,620,100
2025/01/17 2,358 2,371 2,309 2,354 12,787,800
2025/01/16 2,333 2,371 2,319 2,358 31,771,100
2025/01/15 2,507 2,531 2,458 2,469 4,905,000
2025/01/14 2,521 2,537 2,475 2,498 5,308,100
2025/01/10 2,562 2,581 2,519 2,523 5,769,400
2025/01/09 2,580 2,587 2,553 2,571 5,037,000
2025/01/08 2,619 2,623 2,587 2,603 5,882,200
2025/01/07 2,546 2,627 2,539 2,619 7,539,100
2025/01/06 2,566 2,577 2,504 2,528 8,481,800

このページの先頭へ