株式会社牧野フライス製作所 (6135)

6135
🏛️ 日本 →
11,460.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 11,490.00 11,500.00 11,490.00 11,500.00 59.4K
09:05 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
09:10 11,500.00 11,500.00 11,490.00 11,500.00 1.4K
09:15 11,500.00 11,500.00 11,500.00 11,500.00 0.6K
09:20 11,500.00 11,500.00 11,500.00 11,500.00 0.3K
09:25 11,490.00 11,500.00 11,490.00 11,500.00 0.4K
09:30 11,500.00 11,500.00 11,490.00 11,490.00 0.2K
09:35 11,500.00 11,500.00 11,500.00 11,500.00 0.2K
09:40 11,500.00 11,500.00 11,500.00 11,500.00 0.2K
09:45 11,500.00 11,500.00 11,490.00 11,500.00 0.5K
09:50 11,500.00 11,500.00 11,500.00 11,500.00 3.6K
09:55 11,500.00 11,500.00 11,490.00 11,500.00 0.7K
10:00 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:05 11,490.00 11,490.00 11,490.00 11,490.00 0.2K
10:10 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:15 11,500.00 11,500.00 11,500.00 11,500.00 0.2K
10:20 11,500.00 11,500.00 11,500.00 11,500.00 0.4K
10:25 11,490.00 11,490.00 11,490.00 11,490.00 0.2K
10:45 11,500.00 11,500.00 11,500.00 11,500.00 1.6K
10:50 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:55 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
11:00 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
11:05 11,500.00 11,500.00 11,500.00 11,500.00 0.3K
11:10 11,500.00 11,500.00 11,500.00 11,500.00 0.4K
11:15 11,500.00 11,500.00 11,500.00 11,500.00 0.2K
11:25 11,490.00 11,500.00 11,490.00 11,500.00 0.3K
12:30 11,500.00 11,500.00 11,500.00 11,500.00 5.8K
12:55 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
13:00 11,490.00 11,500.00 11,490.00 11,500.00 0.3K
13:10 11,490.00 11,490.00 11,490.00 11,490.00 34.1K
13:15 11,480.00 11,480.00 11,480.00 11,480.00 46.3K
13:20 11,480.00 11,480.00 11,480.00 11,480.00 5.1K
13:30 11,480.00 11,480.00 11,480.00 11,480.00 5.0K
13:45 11,480.00 11,480.00 11,480.00 11,480.00 1.0K
13:50 11,470.00 11,470.00 11,470.00 11,470.00 0.1K
13:55 11,480.00 11,480.00 11,480.00 11,480.00 2.1K
14:00 11,480.00 11,480.00 11,470.00 11,480.00 0.3K
14:05 11,480.00 11,480.00 11,480.00 11,480.00 0.5K
14:10 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
14:20 11,480.00 11,480.00 11,480.00 11,480.00 0.3K
14:25 11,480.00 11,480.00 11,480.00 11,480.00 3.4K
14:35 11,480.00 11,480.00 11,480.00 11,480.00 0.8K
14:40 11,480.00 11,480.00 11,480.00 11,480.00 0.7K
14:45 11,480.00 11,480.00 11,480.00 11,480.00 0.5K
14:50 11,480.00 11,480.00 11,480.00 11,480.00 0.3K
14:55 11,480.00 11,480.00 11,480.00 11,480.00 0.5K
15:00 11,480.00 11,480.00 11,470.00 11,480.00 0.3K
15:05 11,480.00 11,480.00 11,480.00 11,480.00 0.9K
15:10 11,480.00 11,480.00 11,480.00 11,480.00 0.6K
15:15 11,480.00 11,480.00 11,480.00 11,480.00 0.3K
15:20 11,480.00 11,490.00 11,470.00 11,490.00 3.6K
15:30 11,500.00 11,500.00 11,500.00 11,500.00 30.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 11,470.00 11,480.00 11,460.00 11,460.00 0.1M
2025-09-29 11,480.00 11,490.00 11,470.00 11,470.00 0.1M
2025-09-26 11,490.00 11,500.00 11,470.00 11,500.00 0.2M
2025-09-25 11,500.00 11,500.00 11,490.00 11,490.00 0.0M
2025-09-24 11,500.00 11,500.00 11,470.00 11,500.00 0.1M
2025-09-22 11,540.00 11,540.00 11,500.00 11,520.00 0.1M
2025-09-19 11,530.00 11,560.00 11,520.00 11,560.00 0.1M
2025-09-18 11,530.00 11,540.00 11,510.00 11,520.00 0.0M
2025-09-17 11,510.00 11,530.00 11,500.00 11,520.00 0.0M
2025-09-16 11,520.00 11,540.00 11,510.00 11,520.00 0.2M
2025-09-12 11,540.00 11,560.00 11,510.00 11,560.00 0.0M
2025-09-11 11,520.00 11,540.00 11,510.00 11,530.00 0.0M
2025-09-10 11,560.00 11,560.00 11,530.00 11,530.00 0.1M
2025-09-09 11,570.00 11,570.00 11,550.00 11,570.00 0.0M
2025-09-08 11,590.00 11,590.00 11,550.00 11,560.00 0.0M
2025-09-05 11,570.00 11,590.00 11,570.00 11,590.00 0.1M
2025-09-04 11,620.00 11,620.00 11,570.00 11,570.00 0.2M
2025-09-03 11,550.00 11,610.00 11,550.00 11,610.00 0.1M
2025-09-02 11,570.00 11,590.00 11,540.00 11,550.00 0.1M
2025-09-01 11,540.00 11,560.00 11,520.00 11,560.00 0.0M
2025-08-29 11,510.00 11,560.00 11,500.00 11,540.00 0.2M
2025-08-28 11,460.00 11,490.00 11,440.00 11,480.00 0.1M
2025-08-27 11,470.00 11,480.00 11,400.00 11,450.00 0.1M
2025-08-26 11,470.00 11,480.00 11,470.00 11,480.00 0.1M
2025-08-25 11,480.00 11,480.00 11,470.00 11,470.00 0.0M
2025-08-22 11,480.00 11,490.00 11,480.00 11,490.00 0.0M
2025-08-21 11,500.00 11,500.00 11,480.00 11,480.00 0.0M
2025-08-20 11,480.00 11,490.00 11,480.00 11,480.00 0.0M
2025-08-19 11,490.00 11,490.00 11,470.00 11,480.00 0.1M
2025-08-18 11,490.00 11,500.00 11,490.00 11,490.00 0.0M
2025-08-15 11,500.00 11,510.00 11,490.00 11,500.00 0.0M
2025-08-14 11,490.00 11,510.00 11,490.00 11,490.00 0.0M
2025-08-13 11,500.00 11,510.00 11,470.00 11,500.00 0.1M
2025-08-12 11,500.00 11,510.00 11,470.00 11,490.00 0.1M
2025-08-08 11,480.00 11,490.00 11,470.00 11,490.00 0.0M
2025-08-07 11,480.00 11,500.00 11,450.00 11,480.00 0.0M
2025-08-06 11,480.00 11,480.00 11,460.00 11,470.00 0.0M
2025-08-05 11,450.00 11,480.00 11,450.00 11,480.00 0.0M
2025-08-04 11,440.00 11,480.00 11,430.00 11,430.00 0.1M
2025-08-01 11,490.00 11,500.00 11,440.00 11,440.00 0.1M
2025-07-31 11,490.00 11,490.00 11,460.00 11,490.00 0.1M
2025-07-30 11,490.00 11,500.00 11,470.00 11,480.00 0.0M
2025-07-29 11,460.00 11,490.00 11,450.00 11,470.00 0.0M
2025-07-28 11,470.00 11,480.00 11,440.00 11,470.00 0.0M
2025-07-25 11,480.00 11,480.00 11,430.00 11,430.00 0.0M
2025-07-24 11,470.00 11,490.00 11,430.00 11,430.00 0.0M
2025-07-23 11,470.00 11,500.00 11,330.00 11,430.00 0.3M
2025-07-22 11,470.00 11,470.00 11,440.00 11,450.00 0.0M
2025-07-18 11,440.00 11,460.00 11,430.00 11,460.00 0.0M
2025-07-17 11,430.00 11,450.00 11,420.00 11,450.00 0.0M
2025-07-16 11,500.00 11,500.00 11,430.00 11,450.00 0.0M
2025-07-15 11,420.00 11,460.00 11,410.00 11,460.00 0.0M
2025-07-14 11,430.00 11,470.00 11,400.00 11,400.00 0.0M
2025-07-11 11,500.00 11,500.00 11,440.00 11,450.00 0.1M
2025-07-10 11,500.00 11,500.00 11,470.00 11,490.00 0.1M
2025-07-09 11,490.00 11,520.00 11,460.00 11,520.00 0.1M
2025-07-08 11,450.00 11,490.00 11,440.00 11,490.00 0.1M
2025-07-07 11,420.00 11,460.00 11,420.00 11,440.00 0.0M
2025-07-04 11,470.00 11,480.00 11,430.00 11,450.00 0.0M
2025-07-03 11,450.00 11,490.00 11,430.00 11,430.00 0.1M
2025-07-02 11,460.00 11,470.00 11,410.00 11,410.00 0.1M
2025-07-01 11,510.00 11,520.00 11,430.00 11,460.00 0.2M
2025-06-30 11,540.00 11,540.00 11,510.00 11,510.00 0.0M
2025-06-27 11,530.00 11,550.00 11,520.00 11,520.00 0.1M
2025-06-26 11,550.00 11,560.00 11,530.00 11,540.00 0.1M
2025-06-25 11,550.00 11,570.00 11,510.00 11,520.00 0.1M
2025-06-24 11,580.00 11,600.00 11,550.00 11,550.00 0.1M
2025-06-23 11,560.00 11,570.00 11,530.00 11,550.00 0.1M
2025-06-20 11,620.00 11,640.00 11,570.00 11,590.00 0.2M
2025-06-19 11,650.00 11,660.00 11,610.00 11,620.00 0.1M
2025-06-18 11,690.00 11,700.00 11,640.00 11,640.00 0.1M
2025-06-17 11,680.00 11,700.00 11,660.00 11,660.00 0.1M
2025-06-16 11,660.00 11,720.00 11,660.00 11,660.00 0.1M
2025-06-13 11,660.00 11,730.00 11,660.00 11,660.00 0.1M
2025-06-12 11,660.00 11,700.00 11,620.00 11,660.00 0.2M
2025-06-11 11,660.00 11,680.00 11,650.00 11,660.00 0.1M
2025-06-10 11,650.00 11,680.00 11,650.00 11,660.00 0.1M
2025-06-09 11,700.00 11,720.00 11,620.00 11,640.00 0.1M
2025-06-06 11,590.00 11,710.00 11,590.00 11,680.00 0.2M
2025-06-05 11,640.00 11,670.00 11,440.00 11,610.00 0.6M
2025-06-04 11,610.00 11,770.00 11,540.00 11,640.00 0.8M
2025-06-03 11,250.00 11,300.00 11,190.00 11,210.00 0.1M
2025-06-02 11,240.00 11,280.00 11,190.00 11,250.00 0.1M
2025-05-30 11,200.00 11,290.00 11,200.00 11,210.00 0.2M
2025-05-29 11,350.00 11,390.00 11,210.00 11,270.00 0.3M
2025-05-28 11,300.00 11,520.00 11,270.00 11,400.00 0.8M
2025-05-27 9,980.00 10,490.00 9,900.00 10,270.00 0.5M
2025-05-26 9,930.00 9,930.00 9,770.00 9,920.00 0.1M
2025-05-23 9,700.00 9,930.00 9,700.00 9,900.00 0.1M
2025-05-22 9,590.00 9,810.00 9,560.00 9,720.00 0.1M
2025-05-21 9,600.00 9,710.00 9,510.00 9,600.00 0.2M
2025-05-20 9,920.00 9,940.00 9,560.00 9,630.00 0.4M
2025-05-19 9,560.00 9,960.00 9,560.00 9,910.00 0.4M
2025-05-16 9,600.00 9,680.00 9,520.00 9,660.00 0.2M
2025-05-15 9,680.00 9,800.00 9,560.00 9,640.00 0.2M
2025-05-14 9,750.00 9,760.00 9,530.00 9,680.00 0.3M
2025-05-13 9,190.00 9,820.00 9,100.00 9,670.00 0.4M
2025-05-12 9,100.00 9,180.00 9,010.00 9,120.00 0.4M
2025-05-09 8,800.00 9,570.00 8,790.00 9,080.00 1.8M
2025-05-08 10,950.00 11,120.00 10,930.00 11,090.00 0.2M
2025-05-07 11,180.00 11,230.00 11,110.00 11,130.00 0.1M
2025-05-02 11,150.00 11,230.00 11,090.00 11,200.00 0.1M
2025-05-01 11,240.00 11,240.00 11,110.00 11,170.00 0.1M
2025-04-30 11,300.00 11,330.00 11,190.00 11,260.00 0.1M
2025-04-28 11,440.00 11,500.00 11,370.00 11,370.00 0.1M
2025-04-25 11,480.00 11,560.00 11,440.00 11,450.00 0.1M
2025-04-24 11,510.00 11,580.00 11,480.00 11,490.00 0.1M
2025-04-23 11,620.00 11,630.00 11,510.00 11,510.00 0.1M
2025-04-22 11,560.00 11,640.00 11,500.00 11,550.00 0.1M
2025-04-21 11,380.00 11,740.00 11,380.00 11,570.00 0.1M
2025-04-18 11,340.00 11,810.00 11,340.00 11,620.00 0.2M
2025-04-17 11,250.00 11,370.00 11,250.00 11,320.00 0.1M
2025-04-16 11,220.00 11,300.00 11,170.00 11,270.00 0.1M
2025-04-15 11,430.00 11,430.00 11,200.00 11,200.00 0.1M
2025-04-14 11,290.00 11,500.00 11,280.00 11,430.00 0.1M
2025-04-11 11,050.00 11,330.00 11,050.00 11,240.00 0.2M
2025-04-10 11,010.00 11,330.00 10,970.00 11,240.00 0.5M
2025-04-09 10,950.00 11,020.00 10,880.00 10,970.00 0.6M
2025-04-08 11,060.00 11,090.00 10,910.00 10,950.00 0.6M
2025-04-07 11,180.00 11,230.00 10,920.00 10,990.00 0.6M
2025-04-04 11,370.00 11,410.00 11,220.00 11,400.00 0.3M
2025-04-03 11,300.00 11,510.00 11,240.00 11,330.00 0.3M
2025-04-02 11,610.00 11,640.00 11,360.00 11,500.00 0.2M
2025-04-01 11,610.00 11,710.00 11,590.00 11,650.00 0.1M
2025-03-31 11,540.00 11,710.00 11,530.00 11,670.00 0.1M
2025-03-28 11,600.00 11,680.00 11,510.00 11,580.00 0.1M
2025-03-27 11,610.00 11,750.00 11,600.00 11,750.00 0.1M
2025-03-26 11,620.00 11,670.00 11,540.00 11,610.00 0.1M
2025-03-25 11,710.00 11,750.00 11,600.00 11,600.00 0.1M
2025-03-24 11,760.00 11,770.00 11,660.00 11,680.00 0.1M
2025-03-21 11,900.00 11,960.00 11,750.00 11,760.00 0.1M
2025-03-19 11,720.00 11,890.00 11,720.00 11,840.00 0.0M
2025-03-18 11,720.00 11,830.00 11,720.00 11,760.00 0.1M
2025-03-17 11,740.00 11,770.00 11,670.00 11,720.00 0.1M
2025-03-14 11,660.00 11,780.00 11,630.00 11,750.00 0.1M
2025-03-13 11,790.00 11,910.00 11,620.00 11,670.00 0.1M
2025-03-12 11,900.00 11,980.00 11,710.00 11,840.00 0.2M
2025-03-11 11,750.00 12,060.00 11,640.00 11,950.00 0.4M
2025-03-10 11,300.00 12,820.00 11,240.00 12,050.00 0.7M
2025-03-07 11,430.00 11,440.00 11,230.00 11,280.00 0.2M
2025-03-06 11,460.00 11,500.00 11,400.00 11,440.00 0.2M
2025-03-05 11,310.00 11,470.00 11,280.00 11,380.00 0.1M
2025-03-04 11,450.00 11,450.00 11,130.00 11,200.00 0.2M
2025-03-03 11,460.00 11,540.00 11,280.00 11,370.00 0.2M
2025-02-28 11,570.00 11,630.00 11,450.00 11,450.00 0.2M
2025-02-27 11,660.00 11,700.00 11,600.00 11,620.00 0.2M
2025-02-26 11,650.00 11,680.00 11,600.00 11,650.00 0.2M
2025-02-25 11,640.00 11,790.00 11,590.00 11,640.00 0.1M
2025-02-21 11,710.00 11,940.00 11,680.00 11,820.00 0.2M
2025-02-20 11,810.00 11,920.00 11,650.00 11,650.00 0.5M
2025-02-19 11,900.00 12,000.00 11,730.00 11,840.00 0.5M
2025-02-18 11,900.00 12,020.00 11,830.00 11,880.00 0.4M
2025-02-17 11,950.00 12,060.00 11,830.00 11,870.00 0.4M
2025-02-14 11,910.00 12,020.00 11,720.00 11,920.00 0.3M
2025-02-13 11,900.00 12,070.00 11,850.00 11,910.00 0.5M
2025-02-12 11,910.00 12,020.00 11,630.00 11,940.00 0.3M
2025-02-10 11,830.00 12,040.00 11,810.00 11,940.00 0.3M
2025-02-07 11,850.00 12,040.00 11,700.00 11,930.00 0.4M
2025-02-06 11,650.00 12,030.00 11,650.00 12,010.00 0.3M
2025-02-05 11,580.00 11,730.00 11,580.00 11,660.00 0.2M
2025-02-04 11,480.00 11,630.00 11,480.00 11,550.00 0.2M
2025-02-03 11,540.00 11,630.00 11,320.00 11,500.00 0.2M
2025-01-31 11,650.00 11,770.00 11,600.00 11,600.00 0.1M
2025-01-30 11,620.00 11,750.00 11,620.00 11,660.00 0.1M
2025-01-29 11,630.00 11,720.00 11,510.00 11,610.00 0.2M
2025-01-28 11,690.00 11,750.00 11,630.00 11,630.00 0.1M
2025-01-27 11,650.00 11,830.00 11,580.00 11,750.00 0.2M
2025-01-24 11,620.00 11,710.00 11,590.00 11,650.00 0.2M
2025-01-23 11,580.00 11,680.00 11,580.00 11,600.00 0.1M
2025-01-22 11,600.00 11,680.00 11,570.00 11,600.00 0.1M
2025-01-21 11,600.00 11,640.00 11,580.00 11,610.00 0.1M
2025-01-20 11,550.00 11,620.00 11,520.00 11,600.00 0.1M
2025-01-17 11,540.00 11,660.00 11,520.00 11,600.00 0.1M
2025-01-16 11,600.00 11,850.00 11,540.00 11,600.00 0.2M
2025-01-15 11,540.00 11,740.00 11,480.00 11,720.00 0.3M
2025-01-14 11,650.00 11,680.00 11,470.00 11,600.00 0.2M
2025-01-10 11,430.00 11,960.00 11,390.00 11,950.00 0.4M
2025-01-09 11,370.00 11,490.00 11,360.00 11,490.00 0.3M
2025-01-08 11,300.00 11,440.00 11,290.00 11,340.00 0.5M
2025-01-07 11,400.00 11,480.00 11,220.00 11,280.00 0.8M
2025-01-06 11,300.00 11,490.00 11,290.00 11,440.00 1.9M