1. HOME >
  2. 株価時系列 >
  3. 6981 >
  4. 2023年

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
2023-12-293,0183,0332,9752,9934,866,1002,993
2023-12-282,931.53,0182,9293,0115,276,8003,011
2023-12-272,9332,9762,931.52,946.55,539,0002,946.50
2023-12-262,8802,907.52,8682,893.54,400,8002,893.50
2023-12-252,8732,8962,8582,864.53,348,1002,864.50
2023-12-222,824.52,8492,817.52,841.53,772,9002,841.50
2023-12-212,794.52,822.52,7942,8132,955,4002,813
2023-12-202,842.52,8802,825.52,8334,770,5002,833
2023-12-192,8042,8372,776.52,8283,511,7002,828
2023-12-182,803.52,8202,778.52,8203,826,7002,820
2023-12-152,8082,851.52,8082,8227,205,2002,822
2023-12-142,8212,8552,786.52,807.55,504,1002,807.50
2023-12-132,888.52,892.52,851.52,8713,854,1002,871
2023-12-122,8842,893.52,868.52,880.54,291,1002,880.50
2023-12-112,852.52,8902,8332,834.54,286,1002,834.50
2023-12-082,850.52,850.52,7872,8046,879,2002,804
2023-12-072,879.52,8842,836.52,8503,879,6002,850
2023-12-062,8322,8972,8322,891.54,121,7002,891.50
2023-12-052,862.52,8752,8062,819.54,170,2002,819.50
2023-12-042,8752,8832,8262,8594,721,3002,859
2023-12-012,849.52,860.52,812.52,847.55,281,4002,847.50
2023-11-302,8762,904.52,8602,883.59,739,9002,883.50
2023-11-292,842.52,871.52,8372,8493,316,8002,849
2023-11-282,8752,893.52,861.52,868.53,182,4002,868.50
2023-11-272,9342,943.52,8952,8993,565,4002,899
2023-11-242,9202,959.52,9112,924.55,011,4002,924.50
2023-11-222,8662,9252,8662,891.52,921,4002,891.50
2023-11-212,8712,8952,8662,8754,092,7002,875
2023-11-202,8922,9282,867.52,8704,457,7002,870
2023-11-172,8932,909.52,884.52,909.55,412,0002,909.50
2023-11-162,9102,9282,893.52,9007,216,6002,900
2023-11-152,9502,994.52,9392,980.57,313,6002,980.50
2023-11-142,9112,930.52,8852,8943,624,8002,894
2023-11-132,9452,949.52,9112,9114,431,5002,911
2023-11-102,9302,9452,9032,9315,155,2002,931
2023-11-092,935.52,9752,9322,938.58,059,2002,938.50
2023-11-082,8902,931.52,882.52,907.57,793,3002,907.50
2023-11-072,8772,8842,852.52,852.56,014,2002,852.50
2023-11-062,8562,8992,854.52,8838,383,9002,883
2023-11-022,782.52,8202,7282,80612,647,7002,806
2023-11-012,768.52,8122,6902,74718,537,1002,747
2023-10-312,5212,537.52,4612,477.59,432,1002,477.50
2023-10-302,4902,5212,4842,5205,837,6002,520
2023-10-272,490.52,5352,4882,5158,206,0002,515
2023-10-262,5552,5652,4802,4908,196,9002,490
2023-10-252,6082,6182,5902,599.53,152,5002,599.50
2023-10-242,599.52,603.52,5372,5936,413,3002,593
2023-10-232,6182,6262,593.52,5964,386,9002,596
2023-10-202,6302,6472,5862,6325,015,4002,632
2023-10-192,6552,6872,6462,6614,288,9002,661
2023-10-182,7002,7422,685.52,7314,931,5002,731
2023-10-172,7362,7512,701.52,7134,938,7002,713
2023-10-162,6712,680.52,645.52,6776,367,9002,677
2023-10-132,7452,761.52,694.52,7048,521,1002,704
2023-10-122,700.52,8042,700.52,775.57,826,1002,775.50
2023-10-112,722.52,724.52,6722,698.55,858,5002,698.50
2023-10-102,6802,7202,6782,7125,883,1002,712
2023-10-062,6762,6792,6182,6557,260,1002,655
2023-10-052,6732,6862,639.52,683.55,257,7002,683.50
2023-10-042,6432,6732,6192,6575,998,8002,657
2023-10-032,7332,756.52,692.52,697.54,979,3002,697.50
2023-10-022,7642,797.52,7272,7326,023,1002,732
2023-09-292,7442,749.52,680.52,7348,145,6002,734
2023-09-282,6752,7052,6632,6854,771,6002,685
2023-09-278,0508,1447,9758,1442,336,9002,714.67
2023-09-268,2258,2258,0908,1551,728,3002,718.33
2023-09-258,2008,2218,1308,1771,419,1002,725.67
2023-09-228,0608,2258,0518,1442,108,2002,714.67
2023-09-218,3148,3268,0628,0922,522,2002,697.33
2023-09-208,3008,4308,2568,3822,234,8002,794
2023-09-198,2488,3548,2278,2682,031,7002,756
2023-09-158,1578,2448,1138,2443,357,7002,748
2023-09-148,1478,2258,0818,1851,881,7002,728.33
2023-09-138,0608,1998,0558,0801,555,3002,693.33
2023-09-128,1548,2048,0868,1941,344,0002,731.33
2023-09-118,1498,2288,1248,1471,801,5002,715.67
2023-09-088,0008,1627,9978,1493,595,3002,716.33
2023-09-078,4338,4788,0828,1153,761,1002,705
2023-09-068,4898,6648,4718,5402,623,0002,846.67
2023-09-058,3318,4648,3028,4581,979,1002,819.33
2023-09-048,2008,3468,1718,3312,059,9002,777
2023-09-018,1298,2238,0828,1561,502,5002,718.67
2023-08-318,1288,2258,1048,1851,729,3002,728.33
2023-08-308,0938,2068,0898,1631,790,6002,721
2023-08-298,1008,1108,0128,0461,079,8002,682
2023-08-287,9488,1357,9318,0871,424,1002,695.67
2023-08-257,9177,9487,8917,9351,623,5002,645
2023-08-248,0908,1108,0148,0441,505,3002,681.33
2023-08-238,0368,1148,0088,064998,5002,688
2023-08-228,0888,0967,9878,0311,056,0002,677
2023-08-217,9728,0397,9217,9951,033,8002,665
2023-08-187,9358,0157,9017,9921,099,0002,664
2023-08-177,9478,0467,8848,0161,508,1002,672
2023-08-168,0008,0337,9597,9651,649,2002,655
2023-08-158,1008,1188,0458,0721,153,9002,690.67
2023-08-148,1408,2288,0348,0551,716,3002,685
2023-08-108,1178,1808,0598,1591,718,3002,719.67
2023-08-098,1808,2728,1738,2081,292,3002,736
2023-08-088,1968,2518,1718,2341,369,7002,744.67
2023-08-078,0358,1477,9808,1441,343,7002,714.67
2023-08-048,1898,2218,0918,1131,872,2002,704.33
2023-08-038,3018,3798,1838,1922,657,4002,730.67
2023-08-028,5698,6098,4228,4372,664,3002,812.33
2023-08-018,5748,7368,5568,6895,200,2002,896.33
2023-07-318,2838,3328,2088,3252,807,3002,775
2023-07-288,0478,2188,0128,1802,285,0002,726.67
2023-07-278,1318,1968,1288,1701,430,1002,723.33
2023-07-268,2738,2898,1758,2001,338,1002,733.33
2023-07-258,2748,3168,2338,2591,530,6002,753
2023-07-248,2908,3048,1808,2281,279,8002,742.67
2023-07-218,1708,2368,1228,2251,326,3002,741.67
2023-07-208,3778,3908,2228,2311,259,5002,743.67
2023-07-198,3858,3988,3038,3971,850,2002,799
2023-07-188,1688,3788,1478,3482,204,7002,782.67
2023-07-148,1218,2098,0458,1261,484,8002,708.67
2023-07-137,9568,1367,8948,0991,661,7002,699.67
2023-07-128,0028,0057,8537,9011,412,9002,633.67
2023-07-118,0138,0607,9538,0101,416,5002,670
2023-07-108,0908,1167,9427,9542,051,1002,651.33
2023-07-078,1498,2118,0898,0891,865,4002,696.33
2023-07-068,2508,2938,1988,2351,306,0002,745
2023-07-058,3008,3888,2848,3471,331,1002,782.33
2023-07-048,3948,3948,2928,3351,559,1002,778.33
2023-07-038,3008,4328,2958,4091,866,6002,803
2023-06-308,1608,2508,0898,2362,231,5002,745.33
2023-06-298,2318,2678,2008,2121,563,2002,737.33
2023-06-288,1208,1708,0328,1701,632,2002,723.33
2023-06-278,0508,1098,0058,0431,168,7002,681
2023-06-268,1098,1638,0758,0911,193,6002,697
2023-06-238,2508,2648,0778,1201,692,2002,706.67
2023-06-228,2108,3318,1808,1861,557,1002,728.67
2023-06-218,3108,3438,2518,3001,740,6002,766.67
2023-06-208,4008,4428,3278,3941,370,6002,798
2023-06-198,4708,4958,3728,4301,422,9002,810
2023-06-168,5138,5188,3528,4552,940,4002,818.33
2023-06-158,5658,6628,5198,5202,078,5002,840
2023-06-148,6348,6628,5488,6161,867,9002,872
2023-06-138,5928,5998,5018,5801,722,7002,860
2023-06-128,4708,5598,4628,5091,330,2002,836.33
2023-06-098,4748,4958,3928,4482,580,9002,816
2023-06-088,3858,4348,3088,3572,411,6002,785.67
2023-06-078,6088,6208,3908,4302,875,5002,810
2023-06-068,4778,5958,4268,5941,718,1002,864.67
2023-06-058,4348,5338,3668,5322,302,5002,844
2023-06-028,2908,3468,2558,3391,809,7002,779.67
2023-06-018,1718,2328,1228,2221,576,2002,740.67
2023-05-318,2458,3508,1648,1994,142,8002,733
2023-05-308,2508,3238,2018,3081,396,0002,769.33
2023-05-298,4128,4768,2368,2572,036,8002,752.33
2023-05-268,1488,3258,1128,2452,715,6002,748.33
2023-05-258,0248,1397,9908,1071,912,0002,702.33
2023-05-248,0428,0847,9638,0461,789,2002,682
2023-05-238,1548,1758,0188,0502,118,7002,683.33
2023-05-228,0798,1328,0088,1321,840,2002,710.67
2023-05-198,0828,1308,0128,0782,300,2002,692.67
2023-05-187,8538,0187,8058,0103,161,8002,670
2023-05-177,8837,9007,7557,7752,074,0002,591.67
2023-05-167,9027,9407,8517,8971,643,1002,632.33
2023-05-157,8177,9097,8057,9091,723,5002,636.33
2023-05-127,7977,8407,7207,8172,340,4002,605.67
2023-05-117,7177,7557,6997,7071,575,7002,569
2023-05-107,7927,8257,6877,7161,793,8002,572
2023-05-097,8187,8647,7677,8611,713,2002,620.33
2023-05-087,8667,8767,7867,8002,089,0002,600
2023-05-027,8507,9177,7827,8062,255,2002,602
2023-05-017,5807,8167,5377,7933,264,1002,597.67
2023-04-287,8007,8957,7467,8802,699,6002,626.67
2023-04-277,6187,6717,5607,6631,509,7002,554.33
2023-04-267,6907,6987,5827,6301,951,8002,543.33
2023-04-257,8027,8617,7547,7761,400,7002,592
2023-04-247,7807,7877,7177,7261,029,0002,575.33
2023-04-217,7917,8847,7467,7531,728,3002,584.33
2023-04-207,8117,9177,7957,8621,351,1002,620.67
2023-04-197,9387,9647,8367,8911,326,6002,630.33
2023-04-187,9507,9587,8707,9201,145,4002,640
2023-04-177,8947,9377,8757,9321,002,0002,644
2023-04-147,9327,9327,8497,8831,815,5002,627.67
2023-04-137,7987,8257,7507,7821,517,2002,594
2023-04-127,8587,8727,8037,8681,775,3002,622.67
2023-04-117,8257,9507,8187,8791,873,6002,626.33
2023-04-107,7697,7917,6867,710988,4002,570
2023-04-077,6837,7567,6637,7241,128,4002,574.67
2023-04-067,7027,7287,6107,6671,810,7002,555.67
2023-04-057,8757,8897,7767,8021,714,9002,600.67
2023-04-047,9948,0147,9257,9711,740,9002,657
2023-04-038,0518,0937,9828,0281,763,9002,676
2023-03-317,9508,0737,9418,0403,303,0002,680
2023-03-307,8857,8997,8117,8671,573,5002,622.33
2023-03-297,7517,8427,7067,8371,835,5002,612.33
2023-03-287,7817,7927,6917,7521,470,9002,584
2023-03-277,8397,8417,7717,7911,205,7002,597
2023-03-247,8537,8737,8057,8371,333,6002,612.33
2023-03-237,8357,9007,8057,8711,612,9002,623.67
2023-03-227,7607,9067,7437,8772,282,9002,625.67
2023-03-207,7007,7627,6587,6731,796,8002,557.67
2023-03-177,6197,7057,5587,6972,343,3002,565.67
2023-03-167,3617,5987,3047,5282,040,1002,509.33
2023-03-157,5837,5907,4657,4961,368,5002,498.67
2023-03-147,5727,5847,4457,5191,706,3002,506.33
2023-03-137,6277,6757,5557,6591,372,5002,553
2023-03-107,6577,7187,6277,6782,183,6002,559.33
2023-03-097,7957,8237,7547,7681,670,9002,589.33
2023-03-087,5477,7037,5277,6531,524,2002,551
2023-03-077,6307,6577,5777,6021,298,5002,534
2023-03-067,6277,6927,6057,6641,553,7002,554.67
2023-03-037,4757,6067,4447,5513,105,1002,517
2023-03-027,4007,4207,3087,3441,370,2002,448
2023-03-017,2817,3927,2817,3771,195,9002,459
2023-02-287,3497,3887,3017,3201,272,0002,440
2023-02-277,3497,3757,2817,350945,9002,450
2023-02-247,2407,3877,2397,3581,694,7002,452.67
2023-02-227,2957,3357,2287,2382,368,6002,412.67
2023-02-217,4077,4427,3497,4331,486,4002,477.67
2023-02-207,4397,4757,4007,4031,278,0002,467.67
2023-02-177,5007,5457,4677,5151,272,9002,505
2023-02-167,4907,5877,4367,5591,839,9002,519.67
2023-02-157,5617,5767,4297,4641,653,6002,488
2023-02-147,6007,6467,5327,5821,222,2002,527.33
2023-02-137,5637,6187,4907,5011,569,3002,500.33
2023-02-107,6307,6987,5807,6721,863,7002,557.33
2023-02-097,6657,7007,6037,6341,849,3002,544.67
2023-02-087,7687,8087,6517,6842,063,1002,561.33
2023-02-077,7007,7957,6827,7081,655,1002,569.33
2023-02-067,8307,8787,6687,6743,635,4002,558
2023-02-037,7907,8457,6017,6915,312,8002,563.67
2023-02-027,4157,5197,3867,4902,685,1002,496.67
2023-02-017,4687,5147,3887,3971,499,5002,465.67
2023-01-317,4347,5057,3847,3941,410,2002,464.67
2023-01-307,4607,5007,4017,4691,566,7002,489.67
2023-01-277,5307,5587,4347,4531,724,1002,484.33
2023-01-267,5567,5977,4297,4691,800,7002,489.67
2023-01-257,5227,6137,5037,5781,550,5002,526
2023-01-247,5567,6307,5247,5481,988,6002,516
2023-01-237,4047,4847,4007,4622,091,2002,487.33
2023-01-207,2397,3197,2117,3081,453,0002,436
2023-01-197,3337,3937,2957,3122,373,4002,437.33
2023-01-187,3307,5547,2837,4833,238,9002,494.33
2023-01-177,0827,3277,0627,2932,950,1002,431
2023-01-167,1047,1337,0477,0721,595,1002,357.33
2023-01-137,0707,2027,0707,1852,797,0002,395
2023-01-127,1507,2557,1507,1782,797,5002,392.67
2023-01-117,0607,0907,0207,0502,587,2002,350
2023-01-106,9947,0206,9056,9622,938,8002,320.67
2023-01-066,6076,8296,5756,8002,649,6002,266.67
2023-01-056,5416,6566,5386,6372,099,7002,212.33
2023-01-046,5346,5556,4386,5112,222,2002,170.33

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