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 |
---|---|---|---|---|---|---|
2024-03-28 | 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