6231 木村工機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,180 | 5,300 | 4,930 | 4,930 | 45,600 | 4,930 |
| 2024-04-25 | 5,400 | 5,400 | 5,170 | 5,170 | 22,100 | 5,170 |
| 2024-04-24 | 5,200 | 5,550 | 5,200 | 5,500 | 37,500 | 5,500 |
| 2024-04-23 | 4,980 | 5,190 | 4,975 | 5,160 | 20,900 | 5,160 |
| 2024-04-22 | 4,915 | 5,060 | 4,835 | 4,975 | 18,000 | 4,975 |
| 2024-04-19 | 4,980 | 4,995 | 4,710 | 4,810 | 24,300 | 4,810 |
| 2024-04-18 | 4,700 | 5,060 | 4,700 | 5,060 | 18,500 | 5,060 |
| 2024-04-17 | 4,840 | 4,840 | 4,610 | 4,720 | 10,800 | 4,720 |
| 2024-04-16 | 4,925 | 4,995 | 4,770 | 4,790 | 15,700 | 4,790 |
| 2024-04-15 | 4,940 | 5,000 | 4,900 | 4,970 | 13,800 | 4,970 |
| 2024-04-12 | 4,960 | 5,200 | 4,935 | 5,130 | 16,000 | 5,130 |
| 2024-04-11 | 5,020 | 5,020 | 4,935 | 4,960 | 4,800 | 4,960 |
| 2024-04-10 | 4,990 | 5,080 | 4,920 | 5,020 | 19,200 | 5,020 |
| 2024-04-09 | 4,790 | 5,090 | 4,755 | 4,995 | 35,000 | 4,995 |
| 2024-04-08 | 4,760 | 4,840 | 4,610 | 4,650 | 7,200 | 4,650 |
| 2024-04-05 | 4,750 | 4,775 | 4,615 | 4,730 | 12,700 | 4,730 |
| 2024-04-04 | 4,900 | 4,930 | 4,760 | 4,760 | 7,700 | 4,760 |
| 2024-04-03 | 4,710 | 4,865 | 4,650 | 4,850 | 15,400 | 4,850 |
| 2024-04-02 | 4,870 | 4,960 | 4,700 | 4,745 | 24,700 | 4,745 |
| 2024-04-01 | 4,720 | 4,800 | 4,525 | 4,800 | 15,600 | 4,800 |
| 2024-03-29 | 4,670 | 4,750 | 4,650 | 4,650 | 7,500 | 4,650 |
| 2024-03-28 | 4,695 | 4,825 | 4,640 | 4,695 | 12,100 | 4,695 |
| 2024-03-27 | 4,900 | 4,900 | 4,700 | 4,750 | 23,600 | 4,750 |
| 2024-03-26 | 4,860 | 5,050 | 4,790 | 4,900 | 43,500 | 4,900 |
| 2024-03-25 | 4,500 | 5,030 | 4,500 | 4,795 | 151,300 | 4,795 |
| 2024-03-22 | 4,220 | 4,345 | 4,205 | 4,325 | 19,900 | 4,325 |
| 2024-03-21 | 4,220 | 4,270 | 4,185 | 4,205 | 7,400 | 4,205 |
| 2024-03-19 | 4,120 | 4,180 | 4,065 | 4,175 | 8,900 | 4,175 |
| 2024-03-18 | 4,040 | 4,165 | 4,025 | 4,110 | 10,000 | 4,110 |
| 2024-03-15 | 4,130 | 4,130 | 4,020 | 4,020 | 7,600 | 4,020 |
| 2024-03-14 | 4,130 | 4,165 | 4,060 | 4,140 | 12,500 | 4,140 |
| 2024-03-13 | 4,310 | 4,360 | 4,120 | 4,200 | 17,200 | 4,200 |
| 2024-03-12 | 4,280 | 4,340 | 4,200 | 4,290 | 19,200 | 4,290 |
| 2024-03-11 | 4,475 | 4,505 | 4,270 | 4,350 | 78,700 | 4,350 |
| 2024-03-08 | 4,305 | 4,335 | 4,200 | 4,335 | 10,500 | 4,335 |
| 2024-03-07 | 4,370 | 4,405 | 4,200 | 4,310 | 16,800 | 4,310 |
| 2024-03-06 | 4,500 | 4,520 | 4,355 | 4,360 | 13,600 | 4,360 |
| 2024-03-05 | 4,495 | 4,545 | 4,355 | 4,530 | 15,900 | 4,530 |
| 2024-03-04 | 4,460 | 4,585 | 4,310 | 4,470 | 18,400 | 4,470 |
| 2024-03-01 | 4,515 | 4,515 | 4,285 | 4,415 | 18,300 | 4,415 |
| 2024-02-29 | 4,190 | 4,500 | 4,005 | 4,470 | 31,300 | 4,470 |
| 2024-02-28 | 4,130 | 4,230 | 4,115 | 4,215 | 16,300 | 4,215 |
| 2024-02-27 | 4,005 | 4,210 | 3,965 | 4,135 | 18,400 | 4,135 |
| 2024-02-26 | 3,820 | 4,085 | 3,820 | 4,005 | 29,600 | 4,005 |
| 2024-02-22 | 3,865 | 3,865 | 3,700 | 3,800 | 17,600 | 3,800 |
| 2024-02-21 | 3,850 | 3,935 | 3,850 | 3,855 | 10,800 | 3,855 |
| 2024-02-20 | 4,065 | 4,065 | 3,915 | 3,915 | 8,900 | 3,915 |
| 2024-02-19 | 3,825 | 4,080 | 3,825 | 4,050 | 15,300 | 4,050 |
| 2024-02-16 | 3,805 | 3,895 | 3,805 | 3,860 | 9,400 | 3,860 |
| 2024-02-15 | 4,075 | 4,075 | 3,810 | 3,875 | 15,400 | 3,875 |
| 2024-02-14 | 3,765 | 4,130 | 3,745 | 3,950 | 53,200 | 3,950 |
| 2024-02-13 | 3,635 | 3,810 | 3,595 | 3,770 | 67,700 | 3,770 |
| 2024-02-09 | 3,895 | 4,185 | 3,545 | 3,625 | 169,100 | 3,625 |
| 2024-02-08 | 3,855 | 3,935 | 3,750 | 3,875 | 19,700 | 3,875 |
| 2024-02-07 | 3,810 | 3,845 | 3,725 | 3,835 | 8,000 | 3,835 |
| 2024-02-06 | 3,930 | 3,930 | 3,795 | 3,810 | 12,900 | 3,810 |
| 2024-02-05 | 3,890 | 3,930 | 3,850 | 3,930 | 13,500 | 3,930 |
| 2024-02-02 | 3,880 | 3,970 | 3,840 | 3,840 | 25,900 | 3,840 |
| 2024-02-01 | 3,775 | 3,930 | 3,745 | 3,835 | 16,500 | 3,835 |
| 2024-01-31 | 3,735 | 3,780 | 3,670 | 3,755 | 11,500 | 3,755 |
| 2024-01-30 | 3,700 | 3,835 | 3,695 | 3,785 | 21,400 | 3,785 |
| 2024-01-29 | 3,550 | 3,675 | 3,520 | 3,610 | 21,800 | 3,610 |
| 2024-01-26 | 3,400 | 3,550 | 3,385 | 3,520 | 18,500 | 3,520 |
| 2024-01-25 | 3,350 | 3,475 | 3,345 | 3,410 | 9,100 | 3,410 |
| 2024-01-24 | 3,415 | 3,435 | 3,345 | 3,350 | 6,200 | 3,350 |
| 2024-01-23 | 3,450 | 3,490 | 3,365 | 3,415 | 12,200 | 3,415 |
| 2024-01-22 | 3,450 | 3,515 | 3,415 | 3,430 | 15,100 | 3,430 |
| 2024-01-19 | 3,420 | 3,440 | 3,355 | 3,420 | 19,300 | 3,420 |
| 2024-01-18 | 3,315 | 3,420 | 3,315 | 3,380 | 36,300 | 3,380 |
| 2024-01-17 | 3,250 | 3,420 | 3,200 | 3,245 | 21,100 | 3,245 |
| 2024-01-16 | 3,300 | 3,300 | 3,195 | 3,240 | 10,300 | 3,240 |
| 2024-01-15 | 3,090 | 3,260 | 3,090 | 3,260 | 25,100 | 3,260 |
| 2024-01-12 | 3,100 | 3,120 | 3,035 | 3,050 | 13,300 | 3,050 |
| 2024-01-11 | 3,095 | 3,095 | 3,050 | 3,080 | 8,000 | 3,080 |
| 2024-01-10 | 3,100 | 3,100 | 3,060 | 3,095 | 5,900 | 3,095 |
| 2024-01-09 | 3,095 | 3,120 | 3,065 | 3,085 | 6,700 | 3,085 |
| 2024-01-05 | 3,100 | 3,120 | 3,060 | 3,090 | 7,600 | 3,090 |
| 2024-01-04 | 3,140 | 3,140 | 3,035 | 3,100 | 27,800 | 3,100 |
分割・併合履歴 ： なし
