6981 (株)村田製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-098,4748,4958,3928,4482,580,9008,448
2023-06-088,3858,4348,3088,3572,411,6008,357
2023-06-078,6088,6208,3908,4302,875,5008,430
2023-06-068,4778,5958,4268,5941,718,1008,594
2023-06-058,4348,5338,3668,5322,302,5008,532
2023-06-028,2908,3468,2558,3391,809,7008,339
2023-06-018,1718,2328,1228,2221,576,2008,222
2023-05-318,2458,3508,1648,1994,142,8008,199
2023-05-308,2508,3238,2018,3081,396,0008,308
2023-05-298,4128,4768,2368,2572,036,8008,257
2023-05-268,1488,3258,1128,2452,715,6008,245
2023-05-258,0248,1397,9908,1071,912,0008,107
2023-05-248,0428,0847,9638,0461,789,2008,046
2023-05-238,1548,1758,0188,0502,118,7008,050
2023-05-228,0798,1328,0088,1321,840,2008,132
2023-05-198,0828,1308,0128,0782,300,2008,078
2023-05-187,8538,0187,8058,0103,161,8008,010
2023-05-177,8837,9007,7557,7752,074,0007,775
2023-05-167,9027,9407,8517,8971,643,1007,897
2023-05-157,8177,9097,8057,9091,723,5007,909
2023-05-127,7977,8407,7207,8172,340,4007,817
2023-05-117,7177,7557,6997,7071,575,7007,707
2023-05-107,7927,8257,6877,7161,793,8007,716
2023-05-097,8187,8647,7677,8611,713,2007,861
2023-05-087,8667,8767,7867,8002,089,0007,800
2023-05-027,8507,9177,7827,8062,255,2007,806
2023-05-017,5807,8167,5377,7933,264,1007,793
2023-04-287,8007,8957,7467,8802,699,6007,880
2023-04-277,6187,6717,5607,6631,509,7007,663
2023-04-267,6907,6987,5827,6301,951,8007,630
2023-04-257,8027,8617,7547,7761,400,7007,776
2023-04-247,7807,7877,7177,7261,029,0007,726
2023-04-217,7917,8847,7467,7531,728,3007,753
2023-04-207,8117,9177,7957,8621,351,1007,862
2023-04-197,9387,9647,8367,8911,326,6007,891
2023-04-187,9507,9587,8707,9201,145,4007,920
2023-04-177,8947,9377,8757,9321,002,0007,932
2023-04-147,9327,9327,8497,8831,815,5007,883
2023-04-137,7987,8257,7507,7821,517,2007,782
2023-04-127,8587,8727,8037,8681,775,3007,868
2023-04-117,8257,9507,8187,8791,873,6007,879
2023-04-107,7697,7917,6867,710988,4007,710
2023-04-077,6837,7567,6637,7241,128,4007,724
2023-04-067,7027,7287,6107,6671,810,7007,667
2023-04-057,8757,8897,7767,8021,714,9007,802
2023-04-047,9948,0147,9257,9711,740,9007,971
2023-04-038,0518,0937,9828,0281,763,9008,028
2023-03-317,9508,0737,9418,0403,303,0008,040
2023-03-307,8857,8997,8117,8671,573,5007,867
2023-03-297,7517,8427,7067,8371,835,5007,837
2023-03-287,7817,7927,6917,7521,470,9007,752
2023-03-277,8397,8417,7717,7911,205,7007,791
2023-03-247,8537,8737,8057,8371,333,6007,837
2023-03-237,8357,9007,8057,8711,612,9007,871
2023-03-227,7607,9067,7437,8772,282,9007,877
2023-03-207,7007,7627,6587,6731,796,8007,673
2023-03-177,6197,7057,5587,6972,343,3007,697
2023-03-167,3617,5987,3047,5282,040,1007,528
2023-03-157,5837,5907,4657,4961,368,5007,496
2023-03-147,5727,5847,4457,5191,706,3007,519
2023-03-137,6277,6757,5557,6591,372,5007,659
2023-03-107,6577,7187,6277,6782,183,6007,678
2023-03-097,7957,8237,7547,7681,670,9007,768
2023-03-087,5477,7037,5277,6531,524,2007,653
2023-03-077,6307,6577,5777,6021,298,5007,602
2023-03-067,6277,6927,6057,6641,553,7007,664
2023-03-037,4757,6067,4447,5513,105,1007,551
2023-03-027,4007,4207,3087,3441,370,2007,344
2023-03-017,2817,3927,2817,3771,195,9007,377
2023-02-287,3497,3887,3017,3201,272,0007,320
2023-02-277,3497,3757,2817,350945,9007,350
2023-02-247,2407,3877,2397,3581,694,7007,358
2023-02-227,2957,3357,2287,2382,368,6007,238
2023-02-217,4077,4427,3497,4331,486,4007,433
2023-02-207,4397,4757,4007,4031,278,0007,403
2023-02-177,5007,5457,4677,5151,272,9007,515
2023-02-167,4907,5877,4367,5591,839,9007,559
2023-02-157,5617,5767,4297,4641,653,6007,464
2023-02-147,6007,6467,5327,5821,222,2007,582
2023-02-137,5637,6187,4907,5011,569,3007,501
2023-02-107,6307,6987,5807,6721,863,7007,672
2023-02-097,6657,7007,6037,6341,849,3007,634
2023-02-087,7687,8087,6517,6842,063,1007,684
2023-02-077,7007,7957,6827,7081,655,1007,708
2023-02-067,8307,8787,6687,6743,635,4007,674
2023-02-037,7907,8457,6017,6915,312,8007,691
2023-02-027,4157,5197,3867,4902,685,1007,490
2023-02-017,4687,5147,3887,3971,499,5007,397
2023-01-317,4347,5057,3847,3941,410,2007,394
2023-01-307,4607,5007,4017,4691,566,7007,469
2023-01-277,5307,5587,4347,4531,724,1007,453
2023-01-267,5567,5977,4297,4691,800,7007,469
2023-01-257,5227,6137,5037,5781,550,5007,578
2023-01-247,5567,6307,5247,5481,988,6007,548
2023-01-237,4047,4847,4007,4622,091,2007,462
2023-01-207,2397,3197,2117,3081,453,0007,308
2023-01-197,3337,3937,2957,3122,373,4007,312
2023-01-187,3307,5547,2837,4833,238,9007,483
2023-01-177,0827,3277,0627,2932,950,1007,293
2023-01-167,1047,1337,0477,0721,595,1007,072
2023-01-137,0707,2027,0707,1852,797,0007,185
2023-01-127,1507,2557,1507,1782,797,5007,178
2023-01-117,0607,0907,0207,0502,587,2007,050
2023-01-106,9947,0206,9056,9622,938,8006,962
2023-01-066,6076,8296,5756,8002,649,6006,800
2023-01-056,5416,6566,5386,6372,099,7006,637
2023-01-046,5346,5556,4386,5112,222,2006,511

分割・併合履歴 : [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