6378 木村化工機(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 | 688 | 689 | 643 | 654 | 343,800 | 654 |
| 2025-04-03 | 700 | 717 | 700 | 708 | 170,500 | 708 |
| 2025-04-02 | 740 | 741 | 728 | 736 | 89,200 | 736 |
| 2025-04-01 | 738 | 738 | 725 | 727 | 79,800 | 727 |
| 2025-03-31 | 746 | 746 | 728 | 728 | 159,100 | 728 |
| 2025-03-28 | 773 | 777 | 757 | 761 | 271,800 | 761 |
| 2025-03-27 | 790 | 803 | 789 | 803 | 152,200 | 803 |
| 2025-03-26 | 791 | 798 | 788 | 798 | 76,900 | 798 |
| 2025-03-25 | 796 | 796 | 786 | 788 | 107,000 | 788 |
| 2025-03-24 | 799 | 803 | 793 | 795 | 60,400 | 795 |
| 2025-03-21 | 799 | 802 | 792 | 797 | 44,600 | 797 |
| 2025-03-19 | 791 | 802 | 790 | 796 | 79,100 | 796 |
| 2025-03-18 | 802 | 805 | 788 | 795 | 113,400 | 795 |
| 2025-03-17 | 795 | 803 | 792 | 801 | 112,800 | 801 |
| 2025-03-14 | 769 | 787 | 766 | 787 | 80,700 | 787 |
| 2025-03-13 | 775 | 781 | 770 | 771 | 68,800 | 771 |
| 2025-03-12 | 770 | 779 | 767 | 769 | 62,100 | 769 |
| 2025-03-11 | 760 | 770 | 752 | 769 | 135,500 | 769 |
| 2025-03-10 | 771 | 784 | 768 | 778 | 83,600 | 778 |
| 2025-03-07 | 770 | 772 | 762 | 768 | 96,300 | 768 |
| 2025-03-06 | 779 | 786 | 770 | 776 | 103,000 | 776 |
| 2025-03-05 | 778 | 786 | 772 | 772 | 95,600 | 772 |
| 2025-03-04 | 775 | 779 | 768 | 774 | 65,600 | 774 |
| 2025-03-03 | 795 | 798 | 777 | 780 | 150,900 | 780 |
| 2025-02-28 | 788 | 792 | 774 | 780 | 140,600 | 780 |
| 2025-02-27 | 791 | 798 | 787 | 796 | 27,900 | 796 |
| 2025-02-26 | 800 | 800 | 781 | 791 | 100,400 | 791 |
| 2025-02-25 | 801 | 804 | 792 | 802 | 101,400 | 802 |
| 2025-02-21 | 792 | 804 | 784 | 798 | 130,500 | 798 |
| 2025-02-20 | 821 | 826 | 795 | 796 | 149,700 | 796 |
| 2025-02-19 | 850 | 857 | 819 | 823 | 198,200 | 823 |
| 2025-02-18 | 820 | 843 | 820 | 838 | 116,600 | 838 |
| 2025-02-17 | 812 | 830 | 807 | 815 | 126,000 | 815 |
| 2025-02-14 | 819 | 820 | 811 | 812 | 95,100 | 812 |
| 2025-02-13 | 819 | 819 | 809 | 818 | 88,300 | 818 |
| 2025-02-12 | 825 | 829 | 792 | 812 | 196,600 | 812 |
| 2025-02-10 | 798 | 836 | 778 | 819 | 344,600 | 819 |
| 2025-02-07 | 816 | 825 | 805 | 813 | 305,500 | 813 |
| 2025-02-06 | 813 | 828 | 813 | 819 | 195,200 | 819 |
| 2025-02-05 | 814 | 818 | 805 | 813 | 109,300 | 813 |
| 2025-02-04 | 802 | 813 | 793 | 799 | 186,700 | 799 |
| 2025-02-03 | 826 | 826 | 798 | 798 | 245,200 | 798 |
| 2025-01-31 | 831 | 836 | 826 | 831 | 75,300 | 831 |
| 2025-01-30 | 824 | 830 | 820 | 824 | 93,000 | 824 |
| 2025-01-29 | 830 | 833 | 824 | 828 | 72,200 | 828 |
| 2025-01-28 | 822 | 832 | 818 | 826 | 67,900 | 826 |
| 2025-01-27 | 842 | 848 | 828 | 832 | 78,200 | 832 |
| 2025-01-24 | 843 | 853 | 836 | 841 | 143,300 | 841 |
| 2025-01-23 | 853 | 853 | 838 | 841 | 76,200 | 841 |
| 2025-01-22 | 835 | 851 | 834 | 847 | 75,500 | 847 |
| 2025-01-21 | 843 | 843 | 826 | 827 | 136,800 | 827 |
| 2025-01-20 | 835 | 846 | 834 | 845 | 81,500 | 845 |
| 2025-01-17 | 810 | 833 | 804 | 833 | 110,500 | 833 |
| 2025-01-16 | 821 | 824 | 810 | 818 | 72,600 | 818 |
| 2025-01-15 | 830 | 831 | 815 | 821 | 88,200 | 821 |
| 2025-01-14 | 829 | 833 | 820 | 825 | 158,900 | 825 |
| 2025-01-10 | 841 | 846 | 833 | 840 | 87,800 | 840 |
| 2025-01-09 | 849 | 851 | 833 | 845 | 121,100 | 845 |
| 2025-01-08 | 846 | 864 | 843 | 850 | 157,500 | 850 |
| 2025-01-07 | 843 | 867 | 836 | 855 | 185,300 | 855 |
| 2025-01-06 | 867 | 871 | 843 | 843 | 224,700 | 843 |
分割・併合履歴 ： なし