6981東証P貸借
業種 電気機器
村田製作所 株価時系列データ
PTS
2,820.5
円
取引時間外
(23:50)
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 |
|---|---|
| 3,141.0 (24/02/05) | 2,461.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,141.0 (24/02/05) | 2,654.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,844.5 | 2,866.0 | 2,832.5 | 2,855.5 | +57.5 | +2.1 | 6,283,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 2,879.0 | 2,922.5 | 2,869.0 | 2,911.5 | +7.5 | +0.3 | 4,279,800 |
| 3/18 | 2,837.5 | 2,909.0 | 2,835.5 | 2,904.0 | +66.5 | +2.3 | 5,832,100 |
| 3/15 | 2,826.5 | 2,873.5 | 2,820.0 | 2,837.5 | +10.5 | +0.4 | 5,944,000 |
| 3/14 | 2,825.0 | 2,836.0 | 2,786.0 | 2,827.0 | -18.5 | -0.7 | 5,031,900 |
| 3/13 | 2,847.5 | 2,861.0 | 2,819.0 | 2,845.5 | +14.5 | +0.5 | 5,120,100 |
| 3/12 | 2,840.0 | 2,840.5 | 2,801.0 | 2,831.0 | -17.5 | -0.6 | 4,619,000 |
| 3/11 | 2,798.5 | 2,848.5 | 2,786.0 | 2,848.5 | -41.0 | -1.4 | 5,389,200 |
| 3/8 | 2,855.5 | 2,904.5 | 2,840.5 | 2,889.5 | +35.0 | +1.2 | 6,489,900 |
| 3/7 | 2,984.5 | 2,994.0 | 2,843.5 | 2,854.5 | -110.5 | -3.7 | 7,697,800 |
| 3/6 | 2,957.5 | 2,988.5 | 2,955.0 | 2,965.0 | -40.0 | -1.3 | 5,476,500 |
| 3/5 | 3,000.0 | 3,012.0 | 2,968.5 | 3,005.0 | -17.0 | -0.6 | 4,695,500 |
| 3/4 | 3,038.0 | 3,046.0 | 3,016.0 | 3,022.0 | -7.0 | -0.2 | 4,050,100 |
| 3/1 | 3,030.0 | 3,046.0 | 3,015.0 | 3,029.0 | +6.0 | +0.2 | 4,822,000 |
| 2/29 | 3,000.0 | 3,029.0 | 2,972.0 | 3,023.0 | +11.0 | +0.4 | 5,160,000 |
| 2/28 | 3,044.0 | 3,058.0 | 3,012.0 | 3,012.0 | -24.0 | -0.8 | 3,383,300 |
| 2/27 | 3,039.0 | 3,039.0 | 3,006.0 | 3,036.0 | +10.0 | +0.3 | 3,898,900 |
| 2/26 | 3,038.0 | 3,055.0 | 3,011.0 | 3,026.0 | +1.0 | +0.0 | 3,708,000 |
| 2/22 | 2,998.0 | 3,033.0 | 2,965.5 | 3,025.0 | +49.0 | +1.7 | 5,267,100 |
| 2/21 | 2,940.0 | 2,985.0 | 2,922.0 | 2,976.0 | +18.5 | +0.6 | 4,639,800 |
| 2/20 | 2,970.0 | 2,986.5 | 2,942.5 | 2,957.5 | -23.5 | -0.8 | 5,501,700 |
| 2/19 | 3,019.0 | 3,021.0 | 2,963.5 | 2,981.0 | -62.0 | -2.0 | 3,982,700 |
| 2/16 | 3,051.0 | 3,073.0 | 3,008.0 | 3,043.0 | +24.0 | +0.8 | 4,473,100 |
| 2/15 | 2,983.0 | 3,028.0 | 2,959.5 | 3,019.0 | +59.0 | +2.0 | 4,924,800 |
| 2/14 | 2,967.5 | 2,973.0 | 2,935.5 | 2,960.0 | -65.0 | -2.2 | 6,017,100 |
| 2/13 | 3,025.0 | 3,045.0 | 2,981.0 | 3,025.0 | +8.0 | +0.3 | 6,790,300 |
| 2/9 | 3,100.0 | 3,100.0 | 3,016.0 | 3,017.0 | -60.0 | -2.0 | 4,608,400 |
| 2/8 | 3,022.0 | 3,084.0 | 3,011.0 | 3,077.0 | +87.5 | +2.9 | 5,626,300 |
| 2/7 | 3,047.0 | 3,051.0 | 2,981.0 | 2,989.5 | -50.5 | -1.7 | 5,978,000 |
| 2/6 | 3,047.0 | 3,082.0 | 3,033.0 | 3,040.0 | -11.0 | -0.4 | 5,862,100 |
| 2/5 | 3,119.0 | 3,141.0 | 2,995.0 | 3,051.0 | -15.0 | -0.5 | 9,672,800 |
▶︎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