6378 木村化工機(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 741 | 745 | 736 | 742 | 60,300 | 742 |
| 2024-04-24 | 737 | 745 | 736 | 740 | 58,700 | 740 |
| 2024-04-23 | 735 | 737 | 725 | 731 | 28,100 | 731 |
| 2024-04-22 | 732 | 737 | 727 | 731 | 32,400 | 731 |
| 2024-04-19 | 732 | 732 | 713 | 722 | 88,400 | 722 |
| 2024-04-18 | 746 | 748 | 737 | 738 | 49,700 | 738 |
| 2024-04-17 | 744 | 755 | 734 | 736 | 70,600 | 736 |
| 2024-04-16 | 765 | 776 | 750 | 751 | 161,000 | 751 |
| 2024-04-15 | 749 | 779 | 746 | 774 | 214,600 | 774 |
| 2024-04-12 | 742 | 755 | 738 | 749 | 136,600 | 749 |
| 2024-04-11 | 725 | 761 | 725 | 757 | 164,000 | 757 |
| 2024-04-10 | 720 | 735 | 720 | 730 | 118,800 | 730 |
| 2024-04-09 | 712 | 720 | 711 | 720 | 68,600 | 720 |
| 2024-04-08 | 703 | 714 | 703 | 707 | 50,500 | 707 |
| 2024-04-05 | 697 | 707 | 693 | 703 | 41,900 | 703 |
| 2024-04-04 | 705 | 713 | 687 | 705 | 81,200 | 705 |
| 2024-04-03 | 695 | 702 | 690 | 698 | 45,000 | 698 |
| 2024-04-02 | 706 | 706 | 696 | 696 | 58,800 | 696 |
| 2024-04-01 | 712 | 714 | 701 | 706 | 132,200 | 706 |
| 2024-03-29 | 705 | 711 | 702 | 709 | 96,400 | 709 |
| 2024-03-28 | 696 | 704 | 696 | 700 | 113,100 | 700 |
| 2024-03-27 | 710 | 715 | 706 | 711 | 73,600 | 711 |
| 2024-03-26 | 707 | 708 | 703 | 708 | 40,600 | 708 |
| 2024-03-25 | 710 | 713 | 707 | 709 | 64,700 | 709 |
| 2024-03-22 | 712 | 713 | 707 | 709 | 35,500 | 709 |
| 2024-03-21 | 707 | 716 | 704 | 712 | 113,900 | 712 |
| 2024-03-19 | 702 | 702 | 694 | 699 | 43,900 | 699 |
| 2024-03-18 | 706 | 709 | 700 | 700 | 49,200 | 700 |
| 2024-03-15 | 696 | 711 | 695 | 704 | 83,400 | 704 |
| 2024-03-14 | 694 | 698 | 689 | 696 | 35,400 | 696 |
| 2024-03-13 | 700 | 702 | 689 | 694 | 82,000 | 694 |
| 2024-03-12 | 688 | 699 | 683 | 699 | 56,400 | 699 |
| 2024-03-11 | 707 | 708 | 689 | 693 | 96,200 | 693 |
| 2024-03-08 | 709 | 717 | 705 | 711 | 97,500 | 711 |
| 2024-03-07 | 710 | 718 | 709 | 713 | 40,600 | 713 |
| 2024-03-06 | 703 | 712 | 701 | 708 | 72,200 | 708 |
| 2024-03-05 | 710 | 712 | 705 | 707 | 53,900 | 707 |
| 2024-03-04 | 709 | 714 | 706 | 709 | 50,900 | 709 |
| 2024-03-01 | 710 | 712 | 704 | 708 | 64,400 | 708 |
| 2024-02-29 | 720 | 720 | 710 | 711 | 46,700 | 711 |
| 2024-02-28 | 712 | 724 | 712 | 722 | 50,900 | 722 |
| 2024-02-27 | 710 | 723 | 709 | 713 | 42,500 | 713 |
| 2024-02-26 | 709 | 714 | 706 | 707 | 92,500 | 707 |
| 2024-02-22 | 710 | 713 | 705 | 707 | 50,400 | 707 |
| 2024-02-21 | 711 | 712 | 707 | 707 | 32,100 | 707 |
| 2024-02-20 | 719 | 722 | 712 | 712 | 45,100 | 712 |
| 2024-02-19 | 706 | 721 | 706 | 721 | 63,200 | 721 |
| 2024-02-16 | 704 | 713 | 704 | 709 | 44,200 | 709 |
| 2024-02-15 | 707 | 711 | 703 | 703 | 52,600 | 703 |
| 2024-02-14 | 720 | 722 | 700 | 705 | 104,200 | 705 |
| 2024-02-13 | 744 | 745 | 708 | 722 | 221,400 | 722 |
| 2024-02-09 | 733 | 741 | 732 | 735 | 91,400 | 735 |
| 2024-02-08 | 729 | 735 | 719 | 734 | 74,300 | 734 |
| 2024-02-07 | 726 | 734 | 725 | 728 | 32,000 | 728 |
| 2024-02-06 | 725 | 729 | 721 | 725 | 25,200 | 725 |
| 2024-02-05 | 721 | 730 | 721 | 729 | 45,500 | 729 |
| 2024-02-02 | 722 | 723 | 715 | 719 | 55,200 | 719 |
| 2024-02-01 | 726 | 730 | 719 | 724 | 55,100 | 724 |
| 2024-01-31 | 730 | 732 | 725 | 731 | 37,200 | 731 |
| 2024-01-30 | 734 | 736 | 731 | 733 | 37,300 | 733 |
| 2024-01-29 | 723 | 734 | 723 | 733 | 23,600 | 733 |
| 2024-01-26 | 727 | 728 | 722 | 725 | 38,000 | 725 |
| 2024-01-25 | 720 | 730 | 720 | 727 | 52,400 | 727 |
| 2024-01-24 | 724 | 726 | 719 | 720 | 46,000 | 720 |
| 2024-01-23 | 728 | 728 | 717 | 725 | 46,400 | 725 |
| 2024-01-22 | 719 | 727 | 718 | 726 | 48,500 | 726 |
| 2024-01-19 | 718 | 718 | 711 | 716 | 43,800 | 716 |
| 2024-01-18 | 715 | 722 | 712 | 719 | 38,700 | 719 |
| 2024-01-17 | 733 | 738 | 718 | 718 | 97,100 | 718 |
| 2024-01-16 | 754 | 754 | 734 | 735 | 40,500 | 735 |
| 2024-01-15 | 747 | 757 | 747 | 754 | 69,000 | 754 |
| 2024-01-12 | 753 | 753 | 742 | 747 | 36,500 | 747 |
| 2024-01-11 | 744 | 752 | 742 | 748 | 49,000 | 748 |
| 2024-01-10 | 745 | 745 | 738 | 741 | 41,900 | 741 |
| 2024-01-09 | 740 | 743 | 733 | 743 | 34,300 | 743 |
| 2024-01-05 | 747 | 751 | 739 | 742 | 31,600 | 742 |
| 2024-01-04 | 748 | 754 | 738 | 745 | 78,800 | 745 |
分割・併合履歴 ： なし
