!決算発表予定日 2024/05/13
7220東証P貸借
業種 輸送用機器
武蔵精密工業 株価時系列データ
PTS
1,662
円
(22:35)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,848 (23/05/23) | 1,359 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,748 (24/02/08) | 1,481 (24/03/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 1,667 | 1,677 | 1,627 | 1,663 | +2 | +0.1 | 332,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,660 | 1,680 | 1,635 | 1,661 | +9 | +0.5 | 181,500 |
5/8 | 1,650 | 1,656 | 1,640 | 1,652 | +2 | +0.1 | 181,600 |
5/7 | 1,637 | 1,653 | 1,627 | 1,650 | +19 | +1.2 | 149,200 |
5/2 | 1,634 | 1,641 | 1,626 | 1,631 | -11 | -0.7 | 230,200 |
5/1 | 1,661 | 1,668 | 1,633 | 1,642 | -33 | -2.0 | 158,800 |
4/30 | 1,641 | 1,675 | 1,626 | 1,675 | +59 | +3.7 | 306,600 |
4/26 | 1,631 | 1,642 | 1,593 | 1,616 | -33 | -2.0 | 424,700 |
4/25 | 1,651 | 1,668 | 1,648 | 1,649 | -30 | -1.8 | 280,000 |
4/24 | 1,654 | 1,690 | 1,650 | 1,679 | +24 | +1.5 | 343,900 |
4/23 | 1,647 | 1,672 | 1,646 | 1,655 | +13 | +0.8 | 180,000 |
4/22 | 1,623 | 1,644 | 1,620 | 1,642 | +34 | +2.1 | 182,600 |
4/19 | 1,646 | 1,646 | 1,579 | 1,608 | -48 | -2.9 | 389,800 |
4/18 | 1,646 | 1,675 | 1,628 | 1,656 | +2 | +0.1 | 252,800 |
4/17 | 1,639 | 1,667 | 1,604 | 1,654 | +42 | +2.6 | 422,400 |
4/16 | 1,629 | 1,636 | 1,600 | 1,612 | -27 | -1.7 | 269,600 |
4/15 | 1,657 | 1,657 | 1,635 | 1,639 | -38 | -2.3 | 195,600 |
4/12 | 1,666 | 1,679 | 1,660 | 1,677 | +14 | +0.8 | 147,800 |
4/11 | 1,626 | 1,663 | 1,626 | 1,663 | +21 | +1.3 | 199,700 |
4/10 | 1,634 | 1,651 | 1,633 | 1,642 | +11 | +0.7 | 239,300 |
4/9 | 1,638 | 1,647 | 1,625 | 1,631 | -7 | -0.4 | 247,200 |
4/8 | 1,615 | 1,641 | 1,608 | 1,638 | +28 | +1.7 | 256,900 |
4/5 | 1,601 | 1,616 | 1,592 | 1,610 | -20 | -1.2 | 190,100 |
4/4 | 1,653 | 1,663 | 1,617 | 1,630 | -13 | -0.8 | 285,400 |
4/3 | 1,630 | 1,666 | 1,621 | 1,643 | +1 | +0.1 | 331,000 |
4/2 | 1,648 | 1,661 | 1,631 | 1,642 | -3 | -0.2 | 273,800 |
4/1 | 1,686 | 1,690 | 1,638 | 1,645 | -40 | -2.4 | 278,900 |
3/29 | 1,675 | 1,692 | 1,674 | 1,685 | +2 | +0.1 | 156,100 |
3/28 | 1,658 | 1,692 | 1,657 | 1,683 | 0 | 0.0 | 301,400 |
3/27 | 1,697 | 1,700 | 1,674 | 1,683 | 0 | 0.0 | 420,200 |
3/26 | 1,676 | 1,698 | 1,670 | 1,683 | +3 | +0.2 | 350,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて