KabuInsight

村田製作所

6981
プライム/電気機器/Murata Manufacturing Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,580.03,661.03,575.03,650.0-70.0-1.88%6,545,200
2026-03-123,715.03,734.03,661.03,720.0-38.0-1.01%5,766,600
2026-03-113,720.03,861.03,718.03,758.0+86.0+2.34%6,972,000
2026-03-103,588.03,672.03,574.03,672.0+199.0+5.73%8,965,500
2026-03-093,433.03,511.03,346.03,473.0-310.0-8.19%10,957,300
2026-03-063,745.03,815.03,710.03,783.0-25.0-0.66%7,363,500
2026-03-053,810.03,889.03,716.03,808.0+151.0+4.13%12,783,400
2026-03-043,600.03,777.03,572.03,657.0-73.0-1.96%12,101,500
2026-03-033,995.04,005.03,707.03,730.0-335.0-8.24%15,460,500
2026-03-023,918.04,068.03,906.04,065.0-43.0-1.05%9,616,800
2026-02-273,985.04,123.03,966.04,108.0+20.0+0.49%11,789,000
2026-02-264,241.04,322.04,079.04,088.0-135.0-3.20%12,962,200
2026-02-254,010.04,230.03,993.04,223.0+178.0+4.40%17,734,800
2026-02-243,800.04,056.03,751.04,045.0+370.0+10.07%20,183,100
2026-02-203,722.03,753.03,647.03,675.0+9.0+0.25%10,215,100
2026-02-193,650.03,725.03,588.03,666.0+56.0+1.55%10,535,700
2026-02-183,579.03,627.03,444.03,610.0+101.0+2.88%17,846,700
2026-02-173,282.03,585.03,238.03,509.0+226.0+6.88%14,452,600
2026-02-163,315.03,328.03,246.03,283.0+24.0+0.74%6,229,200
2026-02-133,225.03,306.03,220.03,259.0-36.0-1.09%8,003,200
2026-02-123,307.03,334.03,269.03,295.0-24.0-0.72%6,355,200
2026-02-103,306.03,327.03,279.03,319.0+50.0+1.53%9,437,600
2026-02-093,392.03,412.03,263.03,269.0+52.0+1.62%9,466,800
2026-02-063,204.03,238.03,150.03,217.0-68.0-2.07%8,298,000
2026-02-053,300.03,311.03,227.03,285.0-37.0-1.11%6,914,900
2026-02-043,260.03,326.03,229.03,322.0+4.0+0.12%6,733,400
2026-02-033,179.03,347.03,158.03,318.0+233.0+7.55%15,892,100
2026-02-023,242.03,256.02,821.53,085.0-51.0-1.63%22,724,900
2026-01-303,086.03,153.03,085.03,136.0+1.0+0.03%8,112,400
2026-01-293,157.03,164.03,075.03,135.0-52.0-1.63%6,939,700
2026-01-283,180.03,200.03,152.03,187.0-41.0-1.27%5,550,300
2026-01-273,191.03,235.03,147.03,228.0+49.0+1.54%6,826,500
2026-01-263,212.03,230.03,171.03,179.0-153.0-4.59%9,111,100
2026-01-233,370.03,385.03,319.03,332.0-2.0-0.06%5,764,500
2026-01-223,370.03,373.03,312.03,334.0+34.0+1.03%7,140,600
2026-01-213,257.03,307.03,250.03,300.0-6.0-0.18%6,352,000
2026-01-203,388.03,407.03,299.03,306.0-127.0-3.70%6,454,100
2026-01-193,400.03,448.03,343.03,433.0+19.0+0.56%4,604,000
2026-01-163,363.03,432.03,357.03,414.0+14.0+0.41%5,507,200
2026-01-153,384.03,428.03,358.03,400.0-45.0-1.31%6,619,000
2026-01-143,307.03,485.03,300.03,445.0+137.0+4.14%8,989,600
2026-01-133,300.03,329.03,265.03,308.0+114.0+3.57%7,518,400
2026-01-093,184.03,211.03,158.03,194.0+7.0+0.22%6,262,400
2026-01-083,319.03,326.03,187.03,187.0-154.0-4.61%7,140,100
2026-01-073,303.03,370.03,286.03,341.0+9.0+0.27%5,680,100
2026-01-063,375.03,391.03,305.03,332.0+2.0+0.06%5,526,600
2026-01-053,343.03,356.03,301.03,330.0+84.0+2.59%7,888,100
2025-12-303,209.03,252.03,201.03,246.0+49.0+1.53%4,581,000
2025-12-293,190.03,214.03,168.03,197.0-10.0-0.31%3,742,900
2025-12-263,189.03,207.03,175.03,207.0+39.0+1.23%3,224,600
2025-12-253,195.03,196.03,167.03,168.0+4.0+0.13%2,486,500
2025-12-243,200.03,201.03,146.03,164.0-35.0-1.09%4,354,400
2025-12-233,206.03,223.03,169.03,199.0-5.0-0.16%3,963,200
2025-12-223,265.03,266.03,196.03,204.0+3.0+0.09%5,472,600
2025-12-193,180.03,206.03,157.03,201.0+42.0+1.33%9,195,300
2025-12-183,120.03,194.03,119.03,159.0-31.0-0.97%4,756,900
2025-12-173,167.03,214.03,140.03,190.0+4.0+0.13%4,808,100
2025-12-163,269.03,270.03,186.03,186.0-85.0-2.60%6,981,300
2025-12-153,313.03,323.03,244.03,271.0-129.0-3.79%6,232,000
2025-12-123,357.03,415.03,340.03,400.0+93.0+2.81%7,472,600
2025-12-113,400.03,401.03,306.03,307.0-99.0-2.91%5,395,900
2025-12-103,450.03,503.03,376.03,406.0+5.0+0.15%8,188,000
2025-12-093,400.03,406.03,361.03,401.0+2.0+0.06%5,570,400
2025-12-083,383.03,407.03,369.03,399.0+20.0+0.59%5,119,300
2025-12-053,400.03,413.03,372.03,379.0-68.0-1.97%6,093,600
2025-12-043,316.03,448.03,315.03,447.0+132.0+3.98%8,958,300
2025-12-033,258.03,315.03,251.03,315.0+43.0+1.31%7,752,300
2025-12-023,214.03,277.03,192.03,272.0+48.0+1.49%8,000,300
2025-12-013,280.03,295.03,215.03,224.0+11.0+0.34%7,035,000
2025-11-283,184.03,234.03,170.03,213.0-16.0-0.50%5,647,800
2025-11-273,160.03,235.03,157.03,229.0+60.0+1.89%3,482,500
2025-11-263,192.03,210.03,112.03,169.0+113.0+3.70%9,163,900
2025-11-253,103.03,108.03,050.03,056.0+23.0+0.76%4,097,000
2025-11-213,008.03,101.03,006.03,033.0-45.0-1.46%8,337,900
2025-11-203,138.03,165.03,074.03,078.0+54.0+1.79%5,536,800
2025-11-192,999.03,051.02,970.03,024.0+33.0+1.10%5,737,300
2025-11-183,082.03,097.02,991.02,991.0-123.0-3.95%5,368,900
2025-11-173,109.03,142.03,092.03,114.0+5.0+0.16%3,763,200
2025-11-143,099.03,152.03,075.03,109.0-60.0-1.89%5,205,900
2025-11-133,153.03,195.03,144.03,169.0+8.0+0.25%4,808,900
2025-11-123,170.03,195.03,131.03,161.0-17.0-0.53%6,720,100
2025-11-113,254.03,260.03,163.03,178.0-51.0-1.58%5,738,200
2025-11-103,252.03,280.03,209.03,229.0-23.0-0.71%5,609,300
2025-11-073,316.03,333.03,216.03,252.0-98.0-2.93%8,188,300
2025-11-063,400.03,404.03,335.03,350.0+13.0+0.39%8,109,900
2025-11-053,388.03,423.03,250.03,337.0-121.0-3.50%12,265,100
2025-11-043,440.03,544.03,397.03,458.0+66.0+1.95%20,554,800
2025-10-313,100.03,486.03,055.03,392.0+361.0+11.91%20,607,600
2025-10-303,029.03,076.03,015.03,031.0-18.0-0.59%15,168,500
2025-10-293,083.03,120.03,049.03,049.0+36.0+1.19%7,932,200
2025-10-283,041.03,045.03,013.03,013.0-28.0-0.92%5,111,700
2025-10-273,022.03,048.03,000.03,041.0+23.0+0.76%7,044,700
2025-10-242,930.03,019.02,929.53,018.0+118.0+4.07%8,912,800
2025-10-232,891.02,910.02,877.02,900.0-50.0-1.69%5,676,600
2025-10-222,907.02,967.52,900.52,950.0+29.5+1.01%5,930,600
2025-10-212,945.02,957.02,913.02,920.5-3.0-0.10%5,073,600
2025-10-202,867.02,923.52,849.52,923.5+106.5+3.78%5,700,400
2025-10-172,794.02,822.02,781.02,817.0+14.0+0.50%4,714,000
2025-10-162,825.02,833.02,772.52,803.0-2.0-0.07%6,720,000
2025-10-152,772.52,807.52,751.52,805.0+82.5+3.03%6,399,200
2025-10-142,792.02,818.02,710.52,722.5-119.5-4.20%8,707,900
2025-10-102,900.02,901.02,824.52,842.0-58.0-2.00%7,898,600
2025-10-092,914.02,932.52,887.52,900.0+16.0+0.55%6,081,400
2025-10-082,880.02,903.52,870.02,884.0+16.5+0.58%5,595,600
2025-10-072,911.02,932.02,853.02,867.5-44.5-1.53%8,389,900
2025-10-062,944.02,959.02,896.52,912.0+88.5+3.13%8,025,600
2025-10-032,800.02,843.02,795.52,823.5+53.5+1.93%6,493,500
2025-10-022,738.02,802.02,728.02,770.0+32.0+1.17%7,625,900
2025-10-012,730.02,758.02,694.02,738.0-77.5-2.75%9,110,000
2025-09-302,775.02,819.52,762.02,815.5+67.5+2.46%7,796,500
2025-09-292,777.02,780.02,740.02,748.0-58.5-2.08%5,060,100
2025-09-262,824.02,830.02,792.02,806.5+6.5+0.23%7,846,700
2025-09-252,793.52,802.02,760.02,800.00.00.00%5,959,200
2025-09-242,800.02,803.52,768.02,800.0-6.0-0.21%9,470,500
2025-09-222,642.02,806.02,637.02,806.0+200.0+7.67%11,821,400
2025-09-192,665.02,682.52,590.02,606.0-45.5-1.72%10,119,600
2025-09-182,635.02,662.52,613.52,651.5+9.5+0.36%5,520,800
2025-09-172,650.02,660.52,606.52,642.0+7.5+0.28%6,395,400
2025-09-162,575.02,637.52,567.02,634.5+105.5+4.17%8,486,200
2025-09-122,506.02,529.02,492.02,529.0——6,654,800

直近120営業日分を表示