6981 (株)村田製作所 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,393 | 3,460 | 3,353 | 3,404 | 5,232,000 | 3,404 |
| 2024-07-25 | 3,513 | 3,513 | 3,393 | 3,420 | 7,091,900 | 3,420 |
| 2024-07-24 | 3,575 | 3,655 | 3,571 | 3,578 | 5,592,800 | 3,578 |
| 2024-07-23 | 3,662 | 3,670 | 3,582 | 3,596 | 4,419,400 | 3,596 |
| 2024-07-22 | 3,611 | 3,629 | 3,553 | 3,581 | 4,116,200 | 3,581 |
| 2024-07-19 | 3,682 | 3,723 | 3,647 | 3,647 | 5,378,100 | 3,647 |
| 2024-07-18 | 3,651 | 3,759 | 3,637 | 3,702 | 5,843,800 | 3,702 |
| 2024-07-17 | 3,816 | 3,816 | 3,745 | 3,790 | 6,317,200 | 3,790 |
| 2024-07-16 | 3,685 | 3,786 | 3,657 | 3,775 | 8,855,200 | 3,775 |
| 2024-07-12 | 3,627 | 3,649 | 3,572 | 3,577 | 6,342,700 | 3,577 |
| 2024-07-11 | 3,705 | 3,726 | 3,672 | 3,697 | 7,270,700 | 3,697 |
| 2024-07-10 | 3,579 | 3,610 | 3,561 | 3,597 | 5,895,400 | 3,597 |
| 2024-07-09 | 3,587 | 3,633 | 3,568 | 3,605 | 5,783,900 | 3,605 |
| 2024-07-08 | 3,580 | 3,624 | 3,565 | 3,574 | 5,235,000 | 3,574 |
| 2024-07-05 | 3,635 | 3,638 | 3,563 | 3,581 | 5,697,700 | 3,581 |
| 2024-07-04 | 3,598 | 3,633 | 3,560 | 3,603 | 7,887,600 | 3,603 |
| 2024-07-03 | 3,470 | 3,598 | 3,466 | 3,580 | 12,960,500 | 3,580 |
| 2024-07-02 | 3,270 | 3,364 | 3,270 | 3,364 | 6,667,700 | 3,364 |
| 2024-07-01 | 3,330 | 3,356 | 3,263 | 3,270 | 4,913,900 | 3,270 |
| 2024-06-28 | 3,309 | 3,329 | 3,300 | 3,322 | 6,487,600 | 3,322 |
| 2024-06-27 | 3,275 | 3,307 | 3,246 | 3,300 | 8,266,200 | 3,300 |
| 2024-06-26 | 3,306 | 3,310 | 3,267 | 3,300 | 6,149,000 | 3,300 |
| 2024-06-25 | 3,292 | 3,302 | 3,266 | 3,300 | 6,545,400 | 3,300 |
| 2024-06-24 | 3,311 | 3,370 | 3,303 | 3,345 | 4,673,200 | 3,345 |
| 2024-06-21 | 3,380 | 3,408 | 3,315 | 3,336 | 9,945,800 | 3,336 |
| 2024-06-20 | 3,294 | 3,363 | 3,285 | 3,358 | 6,244,600 | 3,358 |
| 2024-06-19 | 3,300 | 3,338 | 3,285 | 3,303 | 4,595,800 | 3,303 |
| 2024-06-18 | 3,260 | 3,351 | 3,257 | 3,310 | 9,404,500 | 3,310 |
| 2024-06-17 | 3,217 | 3,258 | 3,198 | 3,238 | 7,020,900 | 3,238 |
| 2024-06-14 | 3,178 | 3,260 | 3,177 | 3,232 | 9,226,200 | 3,232 |
| 2024-06-13 | 3,146 | 3,211 | 3,135 | 3,201 | 8,998,500 | 3,201 |
| 2024-06-12 | 3,070 | 3,145 | 3,054 | 3,117 | 8,967,500 | 3,117 |
| 2024-06-11 | 3,065 | 3,072 | 3,029 | 3,037 | 4,713,400 | 3,037 |
| 2024-06-10 | 3,050 | 3,105 | 3,048 | 3,083 | 5,063,100 | 3,083 |
| 2024-06-07 | 3,006 | 3,053 | 3,000 | 3,048 | 3,356,300 | 3,048 |
| 2024-06-06 | 3,055 | 3,056 | 3,006 | 3,029 | 3,723,500 | 3,029 |
| 2024-06-05 | 3,035 | 3,040 | 2,994.5 | 3,018 | 4,463,600 | 3,018 |
| 2024-06-04 | 3,034 | 3,070 | 3,021 | 3,060 | 4,813,700 | 3,060 |
| 2024-06-03 | 2,967 | 3,061 | 2,967 | 3,058 | 5,555,500 | 3,058 |
| 2024-05-31 | 2,939 | 2,980.5 | 2,931.5 | 2,966.5 | 11,252,500 | 2,966.50 |
| 2024-05-30 | 2,895 | 2,938 | 2,882.5 | 2,917 | 5,131,300 | 2,917 |
| 2024-05-29 | 2,963 | 2,997 | 2,945 | 2,945 | 3,450,000 | 2,945 |
| 2024-05-28 | 2,995 | 3,018 | 2,978 | 2,980.5 | 2,950,100 | 2,980.50 |
| 2024-05-27 | 3,000 | 3,001 | 2,953 | 2,986.5 | 2,960,300 | 2,986.50 |
| 2024-05-24 | 2,938.5 | 3,005 | 2,936 | 2,996.5 | 4,292,900 | 2,996.50 |
| 2024-05-23 | 2,979.5 | 3,009 | 2,952 | 2,985 | 5,554,100 | 2,985 |
| 2024-05-22 | 2,925.5 | 2,979 | 2,916.5 | 2,955.5 | 5,495,500 | 2,955.50 |
| 2024-05-21 | 2,960.5 | 2,967 | 2,926 | 2,933.5 | 6,864,400 | 2,933.50 |
| 2024-05-20 | 2,841.5 | 2,895 | 2,841.5 | 2,874.5 | 3,672,100 | 2,874.50 |
| 2024-05-17 | 2,839.5 | 2,881.5 | 2,835 | 2,860 | 4,623,000 | 2,860 |
| 2024-05-16 | 2,848.5 | 2,864.5 | 2,798.5 | 2,817 | 4,052,400 | 2,817 |
| 2024-05-15 | 2,815.5 | 2,842 | 2,806.5 | 2,806.5 | 3,518,300 | 2,806.50 |
| 2024-05-14 | 2,764.5 | 2,823 | 2,762.5 | 2,797 | 5,183,700 | 2,797 |
| 2024-05-13 | 2,735.5 | 2,814.5 | 2,735.5 | 2,784 | 5,377,400 | 2,784 |
| 2024-05-10 | 2,781 | 2,816.5 | 2,719 | 2,725 | 8,068,000 | 2,725 |
| 2024-05-09 | 2,831 | 2,864 | 2,783 | 2,784.5 | 6,329,600 | 2,784.50 |
| 2024-05-08 | 2,836 | 2,848.5 | 2,817 | 2,824 | 6,274,300 | 2,824 |
| 2024-05-07 | 2,844.5 | 2,866 | 2,832.5 | 2,855.5 | 6,283,900 | 2,855.50 |
| 2024-05-02 | 2,848.5 | 2,858 | 2,797.5 | 2,798 | 7,626,500 | 2,798 |
| 2024-05-01 | 2,890 | 2,895 | 2,861.5 | 2,875.5 | 5,845,800 | 2,875.50 |
| 2024-04-30 | 2,875 | 2,936 | 2,866 | 2,903.5 | 8,034,900 | 2,903.50 |
| 2024-04-26 | 2,822 | 2,871.5 | 2,800.5 | 2,867 | 7,004,700 | 2,867 |
| 2024-04-25 | 2,860 | 2,866.5 | 2,816 | 2,822 | 4,361,400 | 2,822 |
| 2024-04-24 | 2,797.5 | 2,855 | 2,792.5 | 2,849.5 | 6,240,200 | 2,849.50 |
| 2024-04-23 | 2,774 | 2,778 | 2,738.5 | 2,749 | 2,944,600 | 2,749 |
| 2024-04-22 | 2,720 | 2,749.5 | 2,712.5 | 2,745.5 | 4,578,700 | 2,745.50 |
| 2024-04-19 | 2,759.5 | 2,774.5 | 2,654.5 | 2,677 | 7,923,800 | 2,677 |
| 2024-04-18 | 2,793.5 | 2,814.5 | 2,774.5 | 2,788 | 4,762,900 | 2,788 |
| 2024-04-17 | 2,824.5 | 2,824.5 | 2,780 | 2,794 | 4,196,000 | 2,794 |
| 2024-04-16 | 2,756 | 2,824 | 2,740.5 | 2,824 | 5,215,700 | 2,824 |
| 2024-04-15 | 2,802 | 2,817 | 2,772.5 | 2,785 | 4,516,400 | 2,785 |
| 2024-04-12 | 2,804.5 | 2,878.5 | 2,798 | 2,830.5 | 6,911,600 | 2,830.50 |
| 2024-04-11 | 2,727.5 | 2,775 | 2,723.5 | 2,754.5 | 2,774,900 | 2,754.50 |
| 2024-04-10 | 2,745 | 2,777 | 2,740 | 2,753.5 | 2,624,300 | 2,753.50 |
| 2024-04-09 | 2,741.5 | 2,752 | 2,720.5 | 2,750 | 3,826,900 | 2,750 |
| 2024-04-08 | 2,735 | 2,753.5 | 2,730.5 | 2,737 | 3,888,300 | 2,737 |
| 2024-04-05 | 2,744.5 | 2,756 | 2,711.5 | 2,719.5 | 6,211,000 | 2,719.50 |
| 2024-04-04 | 2,800 | 2,823.5 | 2,781 | 2,794.5 | 6,386,400 | 2,794.50 |
| 2024-04-03 | 2,768 | 2,785 | 2,756.5 | 2,768 | 7,061,800 | 2,768 |
| 2024-04-02 | 2,840 | 2,849.5 | 2,808.5 | 2,818 | 5,120,500 | 2,818 |
| 2024-04-01 | 2,855 | 2,896.5 | 2,847.5 | 2,855.5 | 5,409,300 | 2,855.50 |
| 2024-03-29 | 2,840 | 2,857 | 2,810.5 | 2,824 | 5,567,400 | 2,824 |
| 2024-03-28 | 2,830 | 2,850 | 2,805 | 2,834.5 | 4,904,900 | 2,834.50 |
| 2024-03-27 | 2,844.5 | 2,895 | 2,835 | 2,875 | 5,398,100 | 2,875 |
| 2024-03-26 | 2,806.5 | 2,855 | 2,804 | 2,849.5 | 4,927,200 | 2,849.50 |
| 2024-03-25 | 2,905.5 | 2,907 | 2,851 | 2,851 | 4,550,900 | 2,851 |
| 2024-03-22 | 2,918 | 2,946.5 | 2,899 | 2,915.5 | 5,092,100 | 2,915.50 |
| 2024-03-21 | 2,959 | 2,973 | 2,921.5 | 2,926.5 | 6,283,300 | 2,926.50 |
| 2024-03-19 | 2,879 | 2,922.5 | 2,869 | 2,911.5 | 4,279,800 | 2,911.50 |
| 2024-03-18 | 2,837.5 | 2,909 | 2,835.5 | 2,904 | 5,832,100 | 2,904 |
| 2024-03-15 | 2,826.5 | 2,873.5 | 2,820 | 2,837.5 | 5,944,000 | 2,837.50 |
| 2024-03-14 | 2,825 | 2,836 | 2,786 | 2,827 | 5,031,900 | 2,827 |
| 2024-03-13 | 2,847.5 | 2,861 | 2,819 | 2,845.5 | 5,120,100 | 2,845.50 |
| 2024-03-12 | 2,840 | 2,840.5 | 2,801 | 2,831 | 4,619,000 | 2,831 |
| 2024-03-11 | 2,798.5 | 2,848.5 | 2,786 | 2,848.5 | 5,389,200 | 2,848.50 |
| 2024-03-08 | 2,855.5 | 2,904.5 | 2,840.5 | 2,889.5 | 6,489,900 | 2,889.50 |
| 2024-03-07 | 2,984.5 | 2,994 | 2,843.5 | 2,854.5 | 7,697,800 | 2,854.50 |
| 2024-03-06 | 2,957.5 | 2,988.5 | 2,955 | 2,965 | 5,476,500 | 2,965 |
| 2024-03-05 | 3,000 | 3,012 | 2,968.5 | 3,005 | 4,695,500 | 3,005 |
| 2024-03-04 | 3,038 | 3,046 | 3,016 | 3,022 | 4,050,100 | 3,022 |
| 2024-03-01 | 3,030 | 3,046 | 3,015 | 3,029 | 4,822,000 | 3,029 |
| 2024-02-29 | 3,000 | 3,029 | 2,972 | 3,023 | 5,160,000 | 3,023 |
| 2024-02-28 | 3,044 | 3,058 | 3,012 | 3,012 | 3,383,300 | 3,012 |
| 2024-02-27 | 3,039 | 3,039 | 3,006 | 3,036 | 3,898,900 | 3,036 |
| 2024-02-26 | 3,038 | 3,055 | 3,011 | 3,026 | 3,708,000 | 3,026 |
| 2024-02-22 | 2,998 | 3,033 | 2,965.5 | 3,025 | 5,267,100 | 3,025 |
| 2024-02-21 | 2,940 | 2,985 | 2,922 | 2,976 | 4,639,800 | 2,976 |
| 2024-02-20 | 2,970 | 2,986.5 | 2,942.5 | 2,957.5 | 5,501,700 | 2,957.50 |
| 2024-02-19 | 3,019 | 3,021 | 2,963.5 | 2,981 | 3,982,700 | 2,981 |
| 2024-02-16 | 3,051 | 3,073 | 3,008 | 3,043 | 4,473,100 | 3,043 |
| 2024-02-15 | 2,983 | 3,028 | 2,959.5 | 3,019 | 4,924,800 | 3,019 |
| 2024-02-14 | 2,967.5 | 2,973 | 2,935.5 | 2,960 | 6,017,100 | 2,960 |
| 2024-02-13 | 3,025 | 3,045 | 2,981 | 3,025 | 6,790,300 | 3,025 |
| 2024-02-09 | 3,100 | 3,100 | 3,016 | 3,017 | 4,608,400 | 3,017 |
| 2024-02-08 | 3,022 | 3,084 | 3,011 | 3,077 | 5,626,300 | 3,077 |
| 2024-02-07 | 3,047 | 3,051 | 2,981 | 2,989.5 | 5,978,000 | 2,989.50 |
| 2024-02-06 | 3,047 | 3,082 | 3,033 | 3,040 | 5,862,100 | 3,040 |
| 2024-02-05 | 3,119 | 3,141 | 2,995 | 3,051 | 9,672,800 | 3,051 |
| 2024-02-02 | 3,024 | 3,097 | 3,012 | 3,066 | 6,863,600 | 3,066 |
| 2024-02-01 | 2,984.5 | 3,023 | 2,962.5 | 2,999.5 | 4,678,200 | 2,999.50 |
| 2024-01-31 | 2,996 | 3,015 | 2,975 | 3,015 | 5,587,100 | 3,015 |
| 2024-01-30 | 3,029 | 3,037 | 3,014 | 3,032 | 3,781,200 | 3,032 |
| 2024-01-29 | 2,987.5 | 3,025 | 2,977 | 3,024 | 3,686,800 | 3,024 |
| 2024-01-26 | 3,037 | 3,039 | 2,970.5 | 2,984 | 5,702,500 | 2,984 |
| 2024-01-25 | 3,080 | 3,091 | 3,045 | 3,061 | 5,188,300 | 3,061 |
| 2024-01-24 | 3,120 | 3,133 | 3,068 | 3,091 | 5,997,400 | 3,091 |
| 2024-01-23 | 3,084 | 3,133 | 3,082 | 3,112 | 10,049,500 | 3,112 |
| 2024-01-22 | 3,000 | 3,068 | 2,990 | 3,051 | 7,363,300 | 3,051 |
| 2024-01-19 | 2,933.5 | 2,989 | 2,932 | 2,972.5 | 7,582,100 | 2,972.50 |
| 2024-01-18 | 2,880 | 2,920 | 2,867 | 2,898.5 | 3,774,800 | 2,898.50 |
| 2024-01-17 | 2,994 | 2,995 | 2,888.5 | 2,893 | 7,858,700 | 2,893 |
| 2024-01-16 | 2,998 | 3,001 | 2,945 | 2,972 | 8,295,100 | 2,972 |
| 2024-01-15 | 2,996 | 3,045 | 2,972.5 | 3,032 | 4,170,000 | 3,032 |
| 2024-01-12 | 3,054 | 3,054 | 2,969 | 2,978.5 | 6,119,900 | 2,978.50 |
| 2024-01-11 | 2,998 | 3,018 | 2,952 | 2,987.5 | 4,538,400 | 2,987.50 |
| 2024-01-10 | 2,895 | 2,979 | 2,895 | 2,961.5 | 4,499,100 | 2,961.50 |
| 2024-01-09 | 2,986 | 2,988.5 | 2,872 | 2,888.5 | 6,061,500 | 2,888.50 |
| 2024-01-05 | 2,898 | 2,920 | 2,868 | 2,907.5 | 4,443,100 | 2,907.50 |
| 2024-01-04 | 2,840 | 2,920 | 2,829 | 2,908 | 6,113,100 | 2,908 |
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
