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
2,469.9
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,816.0 (24/07/17) | 2,445.0 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,816.0 (24/07/17) | 2,445.0 (24/12/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,526.5 | 2,574.5 | 2,445.0 | 2,467.5 | -42.5 | -1.7 | 58,798,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,650.0 | 2,801.5 | 2,469.5 | 2,510.0 | -197.0 | -7.3 | 125,707,400 |
| 24/10 | 2,820.0 | 2,916.0 | 2,676.5 | 2,707.0 | -99.5 | -3.6 | 129,404,800 |
| 24/09 | 3,097.0 | 3,149.0 | 2,592.0 | 2,806.5 | -226.5 | -7.5 | 139,163,200 |
| 24/08 | 3,310.0 | 3,313.0 | 2,544.5 | 3,033.0 | -318.0 | -9.5 | 147,799,400 |
| 24/07 | 3,330.0 | 3,816.0 | 3,247.0 | 3,351.0 | +29.0 | +0.9 | 146,997,600 |
| 24/06 | 2,967.0 | 3,408.0 | 2,967.0 | 3,322.0 | +355.5 | +12.0 | 128,214,300 |
| 24/05 | 2,890.0 | 3,018.0 | 2,719.0 | 2,966.5 | +63.0 | +2.2 | 114,806,100 |
| 24/04 | 2,855.0 | 2,936.0 | 2,654.5 | 2,903.5 | +79.5 | +2.8 | 109,994,300 |
| 24/03 | 3,030.0 | 3,046.0 | 2,786.0 | 2,824.0 | -199.0 | -6.6 | 106,171,800 |
| 24/02 | 2,984.5 | 3,141.0 | 2,922.0 | 3,023.0 | +8.0 | +0.3 | 101,036,200 |
| 24/01 | 2,840.0 | 3,133.0 | 2,829.0 | 3,015.0 | +22.0 | +0.7 | 110,811,900 |
| 23/12 | 2,849.5 | 3,033.0 | 2,776.5 | 2,993.0 | +109.5 | +3.8 | 96,462,000 |
| 23/11 | 2,768.5 | 2,994.5 | 2,690.0 | 2,883.5 | +406.0 | +16.4 | 130,876,800 |
| 23/10 | 2,764.0 | 2,804.0 | 2,461.0 | 2,477.5 | -256.5 | -9.4 | 128,775,500 |
| 23/09 | 2,709.6 | 2,887.9 | 2,658.3 | 2,734.0 | +5.7 | +0.2 | 132,445,293 |
| 23/08 | 2,857.9 | 2,911.9 | 2,627.9 | 2,728.3 | -46.6 | -1.7 | 112,457,623 |
| 23/07 | 2,766.6 | 2,810.6 | 2,617.6 | 2,774.9 | +29.6 | +1.1 | 99,801,396 |
| 23/06 | 2,723.6 | 2,887.3 | 2,668.3 | 2,745.3 | +12.4 | +0.5 | 122,361,622 |
| 23/05 | 2,526.6 | 2,825.3 | 2,512.3 | 2,732.9 | +106.3 | +4.1 | 131,657,214 |
| 23/04 | 2,683.6 | 2,697.6 | 2,519.9 | 2,626.6 | -53.3 | -2.0 | 93,819,937 |
| 23/03 | 2,426.9 | 2,690.9 | 2,426.9 | 2,679.9 | +240.0 | +9.8 | 117,443,973 |
| 23/02 | 2,489.3 | 2,625.9 | 2,409.3 | 2,439.9 | -24.7 | -1.0 | 111,503,613 |
| 23/01 | 2,177.9 | 2,543.3 | 2,145.9 | 2,464.6 | +268.7 | +12.2 | 125,504,753 |
| 22/12 | 2,533.3 | 2,543.9 | 2,177.6 | 2,195.9 | -292.0 | -11.7 | 113,866,137 |
| 22/11 | 2,349.9 | 2,609.9 | 2,310.9 | 2,487.9 | +54.6 | +2.2 | 129,237,090 |
| 22/10 | 2,212.9 | 2,449.3 | 2,211.3 | 2,433.3 | +222.7 | +10.1 | 131,189,510 |
| 22/09 | 2,488.3 | 2,586.3 | 2,201.3 | 2,210.6 | -307.3 | -12.2 | 135,986,858 |
| 22/08 | 2,567.3 | 2,661.3 | 2,471.3 | 2,517.9 | -64.4 | -2.5 | 116,331,561 |
| 22/07 | 2,464.6 | 2,716.6 | 2,382.3 | 2,582.3 | +117.0 | +4.8 | 132,097,019 |
| 22/06 | 2,762.9 | 2,936.9 | 2,463.3 | 2,465.3 | -301.3 | -10.9 | 146,059,158 |
▶︎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
