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
2024-05-212,960.52,9672,9262,933.56,864,4002,933.50
2024-05-202,841.52,8952,841.52,874.53,672,1002,874.50
2024-05-172,839.52,881.52,8352,8604,623,0002,860
2024-05-162,848.52,864.52,798.52,8174,052,4002,817
2024-05-152,815.52,8422,806.52,806.53,518,3002,806.50
2024-05-142,764.52,8232,762.52,7975,183,7002,797
2024-05-132,735.52,814.52,735.52,7845,377,4002,784
2024-05-102,7812,816.52,7192,7258,068,0002,725
2024-05-092,8312,8642,7832,784.56,329,6002,784.50
2024-05-082,8362,848.52,8172,8246,274,3002,824
2024-05-072,844.52,8662,832.52,855.56,283,9002,855.50
2024-05-022,848.52,8582,797.52,7987,626,5002,798
2024-05-012,8902,8952,861.52,875.55,845,8002,875.50
2024-04-302,8752,9362,8662,903.58,034,9002,903.50
2024-04-262,8222,871.52,800.52,8677,004,7002,867
2024-04-252,8602,866.52,8162,8224,361,4002,822
2024-04-242,797.52,8552,792.52,849.56,240,2002,849.50
2024-04-232,7742,7782,738.52,7492,944,6002,749
2024-04-222,7202,749.52,712.52,745.54,578,7002,745.50
2024-04-192,759.52,774.52,654.52,6777,923,8002,677
2024-04-182,793.52,814.52,774.52,7884,762,9002,788
2024-04-172,824.52,824.52,7802,7944,196,0002,794
2024-04-162,7562,8242,740.52,8245,215,7002,824
2024-04-152,8022,8172,772.52,7854,516,4002,785
2024-04-122,804.52,878.52,7982,830.56,911,6002,830.50
2024-04-112,727.52,7752,723.52,754.52,774,9002,754.50
2024-04-102,7452,7772,7402,753.52,624,3002,753.50
2024-04-092,741.52,7522,720.52,7503,826,9002,750
2024-04-082,7352,753.52,730.52,7373,888,3002,737
2024-04-052,744.52,7562,711.52,719.56,211,0002,719.50
2024-04-042,8002,823.52,7812,794.56,386,4002,794.50
2024-04-032,7682,7852,756.52,7687,061,8002,768
2024-04-022,8402,849.52,808.52,8185,120,5002,818
2024-04-012,8552,896.52,847.52,855.55,409,3002,855.50
2024-03-292,8402,8572,810.52,8245,567,4002,824
2024-03-282,8302,8502,8052,834.54,904,9002,834.50
2024-03-272,844.52,8952,8352,8755,398,1002,875
2024-03-262,806.52,8552,8042,849.54,927,2002,849.50
2024-03-252,905.52,9072,8512,8514,550,9002,851
2024-03-222,9182,946.52,8992,915.55,092,1002,915.50
2024-03-212,9592,9732,921.52,926.56,283,3002,926.50
2024-03-192,8792,922.52,8692,911.54,279,8002,911.50
2024-03-182,837.52,9092,835.52,9045,832,1002,904
2024-03-152,826.52,873.52,8202,837.55,944,0002,837.50
2024-03-142,8252,8362,7862,8275,031,9002,827
2024-03-132,847.52,8612,8192,845.55,120,1002,845.50
2024-03-122,8402,840.52,8012,8314,619,0002,831
2024-03-112,798.52,848.52,7862,848.55,389,2002,848.50
2024-03-082,855.52,904.52,840.52,889.56,489,9002,889.50
2024-03-072,984.52,9942,843.52,854.57,697,8002,854.50
2024-03-062,957.52,988.52,9552,9655,476,5002,965
2024-03-053,0003,0122,968.53,0054,695,5003,005
2024-03-043,0383,0463,0163,0224,050,1003,022
2024-03-013,0303,0463,0153,0294,822,0003,029
2024-02-293,0003,0292,9723,0235,160,0003,023
2024-02-283,0443,0583,0123,0123,383,3003,012
2024-02-273,0393,0393,0063,0363,898,9003,036
2024-02-263,0383,0553,0113,0263,708,0003,026
2024-02-222,9983,0332,965.53,0255,267,1003,025
2024-02-212,9402,9852,9222,9764,639,8002,976
2024-02-202,9702,986.52,942.52,957.55,501,7002,957.50
2024-02-193,0193,0212,963.52,9813,982,7002,981
2024-02-163,0513,0733,0083,0434,473,1003,043
2024-02-152,9833,0282,959.53,0194,924,8003,019
2024-02-142,967.52,9732,935.52,9606,017,1002,960
2024-02-133,0253,0452,9813,0256,790,3003,025
2024-02-093,1003,1003,0163,0174,608,4003,017
2024-02-083,0223,0843,0113,0775,626,3003,077
2024-02-073,0473,0512,9812,989.55,978,0002,989.50
2024-02-063,0473,0823,0333,0405,862,1003,040
2024-02-053,1193,1412,9953,0519,672,8003,051
2024-02-023,0243,0973,0123,0666,863,6003,066
2024-02-012,984.53,0232,962.52,999.54,678,2002,999.50
2024-01-312,9963,0152,9753,0155,587,1003,015
2024-01-303,0293,0373,0143,0323,781,2003,032
2024-01-292,987.53,0252,9773,0243,686,8003,024
2024-01-263,0373,0392,970.52,9845,702,5002,984
2024-01-253,0803,0913,0453,0615,188,3003,061
2024-01-243,1203,1333,0683,0915,997,4003,091
2024-01-233,0843,1333,0823,11210,049,5003,112
2024-01-223,0003,0682,9903,0517,363,3003,051
2024-01-192,933.52,9892,9322,972.57,582,1002,972.50
2024-01-182,8802,9202,8672,898.53,774,8002,898.50
2024-01-172,9942,9952,888.52,8937,858,7002,893
2024-01-162,9983,0012,9452,9728,295,1002,972
2024-01-152,9963,0452,972.53,0324,170,0003,032
2024-01-123,0543,0542,9692,978.56,119,9002,978.50
2024-01-112,9983,0182,9522,987.54,538,4002,987.50
2024-01-102,8952,9792,8952,961.54,499,1002,961.50
2024-01-092,9862,988.52,8722,888.56,061,5002,888.50
2024-01-052,8982,9202,8682,907.54,443,1002,907.50
2024-01-042,8402,9202,8292,9086,113,1002,908

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