1. HOME >
  2. 株価時系列 >
  3. 6981

6981 (株)村田製作所 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
2025-04-042,149.52,1652,0492,10213,571,3002,102
2025-04-032,253.52,2712,2162,237.510,214,9002,237.50
2025-04-022,3742,396.52,339.52,380.57,308,1002,380.50
2025-04-012,327.52,368.52,3252,333.57,641,5002,333.50
2025-03-312,3512,358.52,305.52,305.59,423,8002,305.50
2025-03-282,4512,4522,389.52,4178,457,7002,417
2025-03-272,479.52,5022,468.52,5016,513,3002,501
2025-03-262,497.52,519.52,481.52,5106,548,3002,510
2025-03-252,4962,5202,4822,483.56,252,4002,483.50
2025-03-242,483.52,486.52,458.52,470.55,587,2002,470.50
2025-03-212,4812,504.52,4722,499.58,474,7002,499.50
2025-03-192,5032,5372,5032,519.56,198,5002,519.50
2025-03-182,5502,5532,4992,5065,884,8002,506
2025-03-172,5162,5322,5002,5005,828,3002,500
2025-03-142,455.52,5162,455.52,4968,346,0002,496
2025-03-132,6272,631.52,5042,5047,491,1002,504
2025-03-122,5662,6242,543.52,6035,534,5002,603
2025-03-112,588.52,602.52,546.52,6029,389,8002,602
2025-03-102,5722,653.52,5652,638.55,461,8002,638.50
2025-03-072,5192,587.52,5082,5758,503,1002,575
2025-03-062,5932,657.52,5892,6196,422,6002,619
2025-03-052,519.52,568.52,507.52,5625,626,0002,562
2025-03-042,5502,5802,504.52,524.54,402,6002,524.50
2025-03-032,591.52,6042,5602,568.54,270,3002,568.50
2025-02-282,570.52,602.52,537.52,550.57,529,7002,550.50
2025-02-272,6672,676.52,6262,648.54,185,8002,648.50
2025-02-262,687.52,697.52,634.52,659.55,461,4002,659.50
2025-02-252,659.52,7442,6552,6987,915,5002,698
2025-02-212,6932,718.52,6802,718.56,320,3002,718.50
2025-02-202,7202,7332,6902,7206,011,0002,720
2025-02-192,729.52,7632,7182,754.55,293,3002,754.50
2025-02-182,7432,7872,728.52,735.56,760,7002,735.50
2025-02-172,6922,768.52,6872,7496,077,7002,749
2025-02-142,7662,7722,6912,6926,579,5002,692
2025-02-132,7252,736.52,698.52,7166,248,2002,716
2025-02-122,7802,7982,6612,68313,194,1002,683
2025-02-102,6022,6532,594.52,65314,406,9002,653
2025-02-072,4942,5442,491.52,526.55,542,4002,526.50
2025-02-062,4552,5262,4532,5047,739,6002,504
2025-02-052,521.52,5222,4452,4518,928,2002,451
2025-02-042,5162,5392,478.52,499.517,347,1002,499.50
2025-02-032,3902,398.52,3462,36813,264,7002,368
2025-01-312,484.52,5072,468.52,469.56,036,8002,469.50
2025-01-302,5282,5342,492.52,496.55,660,4002,496.50
2025-01-292,5172,5572,5112,5576,169,9002,557
2025-01-282,4802,5392,4802,5156,932,9002,515
2025-01-272,5492,568.52,507.52,5167,092,0002,516
2025-01-242,531.52,5452,5182,540.510,289,8002,540.50
2025-01-232,5322,537.52,4932,499.57,176,3002,499.50
2025-01-222,472.52,4942,4622,4898,170,4002,489
2025-01-212,4502,4582,412.52,422.55,673,1002,422.50
2025-01-202,3702,429.52,365.52,4197,620,1002,419
2025-01-172,3582,370.52,308.52,353.512,787,8002,353.50
2025-01-162,332.52,370.52,318.52,35831,771,1002,358
2025-01-152,5072,530.52,4582,4694,905,0002,469
2025-01-142,5212,536.52,4752,497.55,308,1002,497.50
2025-01-102,561.52,5812,5192,522.55,769,4002,522.50
2025-01-092,5802,5872,5532,5715,037,0002,571
2025-01-082,6192,6232,5872,6035,882,2002,603
2025-01-072,545.52,6272,538.52,618.57,539,1002,618.50
2025-01-062,5662,5772,5042,527.58,481,8002,527.50

分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株