6231 木村工機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,040 | 7,080 | 6,500 | 6,820 | 9,500 | 6,820 |
| 2025-04-03 | 6,980 | 7,380 | 6,880 | 7,190 | 6,000 | 7,190 |
| 2025-04-02 | 7,980 | 7,980 | 7,400 | 7,430 | 10,100 | 7,430 |
| 2025-04-01 | 7,970 | 8,110 | 7,680 | 7,750 | 7,100 | 7,750 |
| 2025-03-31 | 8,260 | 8,260 | 7,870 | 7,970 | 4,400 | 7,970 |
| 2025-03-28 | 8,010 | 8,350 | 8,010 | 8,260 | 4,100 | 8,260 |
| 2025-03-27 | 8,590 | 8,590 | 8,230 | 8,230 | 7,300 | 8,230 |
| 2025-03-26 | 8,200 | 8,630 | 8,200 | 8,420 | 4,200 | 8,420 |
| 2025-03-25 | 8,100 | 8,640 | 8,100 | 8,200 | 18,200 | 8,200 |
| 2025-03-24 | 7,910 | 8,100 | 7,910 | 7,970 | 2,600 | 7,970 |
| 2025-03-21 | 7,670 | 8,050 | 7,670 | 7,910 | 10,000 | 7,910 |
| 2025-03-19 | 7,570 | 8,100 | 7,570 | 7,670 | 13,900 | 7,670 |
| 2025-03-18 | 7,680 | 7,680 | 7,510 | 7,570 | 2,900 | 7,570 |
| 2025-03-17 | 7,380 | 7,680 | 7,380 | 7,680 | 3,300 | 7,680 |
| 2025-03-14 | 7,240 | 7,550 | 7,240 | 7,470 | 4,500 | 7,470 |
| 2025-03-13 | 7,500 | 7,540 | 7,210 | 7,240 | 9,300 | 7,240 |
| 2025-03-12 | 7,480 | 7,630 | 7,440 | 7,500 | 2,800 | 7,500 |
| 2025-03-11 | 7,510 | 7,630 | 7,290 | 7,520 | 8,400 | 7,520 |
| 2025-03-10 | 7,510 | 7,780 | 7,510 | 7,520 | 6,700 | 7,520 |
| 2025-03-07 | 7,180 | 7,460 | 7,080 | 7,360 | 11,000 | 7,360 |
| 2025-03-06 | 7,600 | 7,770 | 7,200 | 7,310 | 15,000 | 7,310 |
| 2025-03-05 | 7,560 | 7,710 | 7,500 | 7,700 | 5,000 | 7,700 |
| 2025-03-04 | 7,990 | 7,990 | 7,620 | 7,630 | 8,700 | 7,630 |
| 2025-03-03 | 8,100 | 8,150 | 7,710 | 8,030 | 10,600 | 8,030 |
| 2025-02-28 | 7,800 | 8,290 | 7,800 | 8,100 | 11,300 | 8,100 |
| 2025-02-27 | 7,790 | 8,000 | 7,760 | 7,800 | 6,000 | 7,800 |
| 2025-02-26 | 7,650 | 8,110 | 7,510 | 8,000 | 15,000 | 8,000 |
| 2025-02-25 | 7,720 | 7,950 | 7,520 | 7,550 | 17,600 | 7,550 |
| 2025-02-21 | 7,240 | 7,690 | 7,240 | 7,660 | 24,600 | 7,660 |
| 2025-02-20 | 7,350 | 7,390 | 7,140 | 7,210 | 9,700 | 7,210 |
| 2025-02-19 | 7,560 | 7,610 | 7,410 | 7,500 | 15,400 | 7,500 |
| 2025-02-18 | 7,130 | 7,580 | 7,130 | 7,560 | 25,900 | 7,560 |
| 2025-02-17 | 7,070 | 7,070 | 6,550 | 6,960 | 22,800 | 6,960 |
| 2025-02-14 | 6,850 | 7,180 | 6,510 | 6,770 | 20,600 | 6,770 |
| 2025-02-13 | 7,080 | 7,080 | 6,840 | 6,860 | 8,000 | 6,860 |
| 2025-02-12 | 6,550 | 6,820 | 6,330 | 6,790 | 14,300 | 6,790 |
| 2025-02-10 | 6,900 | 6,980 | 6,470 | 6,620 | 17,100 | 6,620 |
| 2025-02-07 | 7,270 | 7,340 | 6,710 | 6,900 | 21,400 | 6,900 |
| 2025-02-06 | 7,170 | 7,330 | 7,140 | 7,270 | 14,100 | 7,270 |
| 2025-02-05 | 7,260 | 7,310 | 7,150 | 7,150 | 7,900 | 7,150 |
| 2025-02-04 | 7,180 | 7,260 | 7,140 | 7,250 | 6,700 | 7,250 |
| 2025-02-03 | 7,230 | 7,230 | 6,900 | 7,070 | 14,100 | 7,070 |
| 2025-01-31 | 7,100 | 7,280 | 7,100 | 7,230 | 17,300 | 7,230 |
| 2025-01-30 | 7,190 | 7,280 | 7,090 | 7,100 | 12,800 | 7,100 |
| 2025-01-29 | 6,870 | 7,250 | 6,810 | 7,240 | 24,300 | 7,240 |
| 2025-01-28 | 6,700 | 6,870 | 6,510 | 6,840 | 18,700 | 6,840 |
| 2025-01-27 | 6,660 | 6,850 | 6,660 | 6,760 | 16,700 | 6,760 |
| 2025-01-24 | 6,580 | 6,670 | 6,480 | 6,560 | 7,400 | 6,560 |
| 2025-01-23 | 6,560 | 6,560 | 6,450 | 6,480 | 10,900 | 6,480 |
| 2025-01-22 | 6,650 | 6,650 | 6,540 | 6,560 | 1,900 | 6,560 |
| 2025-01-21 | 6,600 | 6,630 | 6,480 | 6,630 | 8,000 | 6,630 |
| 2025-01-20 | 6,770 | 6,770 | 6,500 | 6,500 | 19,800 | 6,500 |
| 2025-01-17 | 6,360 | 6,890 | 6,360 | 6,870 | 30,000 | 6,870 |
| 2025-01-16 | 6,450 | 6,550 | 6,340 | 6,460 | 14,000 | 6,460 |
| 2025-01-15 | 6,240 | 6,400 | 5,850 | 6,300 | 20,800 | 6,300 |
| 2025-01-14 | 6,240 | 6,300 | 6,200 | 6,240 | 5,600 | 6,240 |
| 2025-01-10 | 6,150 | 6,430 | 6,120 | 6,170 | 6,700 | 6,170 |
| 2025-01-09 | 6,150 | 6,310 | 6,110 | 6,170 | 6,200 | 6,170 |
| 2025-01-08 | 6,050 | 6,220 | 6,040 | 6,190 | 7,700 | 6,190 |
| 2025-01-07 | 6,170 | 6,240 | 6,030 | 6,150 | 13,200 | 6,150 |
| 2025-01-06 | 6,110 | 6,190 | 6,050 | 6,130 | 6,000 | 6,130 |
分割・併合履歴 ： なし