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
2,431
円
(17:15)
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 | 2,362.5 | 2,420.5 | -89.5 | -3.6 | 72,623,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 911.0 | 989.9 | 896.6 | 956.6 | +53.3 | +5.9 | 129,610,688 |
| 02/04 | 946.6 | 1,005.5 | 893.3 | 903.3 | -42.2 | -4.5 | 139,086,077 |
| 02/03 | 922.2 | 1,111.0 | 913.3 | 945.5 | +21.1 | +2.3 | 155,210,799 |
| 02/02 | 803.3 | 943.3 | 766.6 | 924.4 | +110.0 | +13.5 | 127,354,343 |
| 02/01 | 933.3 | 989.9 | 772.2 | 814.4 | -58.9 | -6.7 | 159,142,978 |
| 01/12 | 936.6 | 1,039.9 | 816.6 | 873.3 | -52.2 | -5.6 | 140,734,910 |
| 01/11 | 875.5 | 989.9 | 856.6 | 925.5 | +72.2 | +8.5 | 162,228,239 |
| 01/10 | 763.3 | 993.3 | 709.9 | 853.3 | +94.5 | +12.5 | 213,607,565 |
| 01/09 | 799.9 | 901.0 | 732.2 | 758.8 | -30.0 | -3.8 | 150,528,006 |
| 01/08 | 866.6 | 952.2 | 647.7 | 788.8 | -100.0 | -11.3 | 171,917,833 |
| 01/07 | 927.7 | 933.3 | 783.3 | 888.8 | -32.2 | -3.5 | 118,879,774 |
| 01/06 | 1,095.5 | 1,122.1 | 855.5 | 921.0 | -130.0 | -12.4 | 160,313,001 |
| 01/05 | 1,198.8 | 1,322.1 | 1,044.4 | 1,051.0 | -103.4 | -9.0 | 196,194,918 |
| 01/04 | 1,179.9 | 1,349.9 | 1,072.2 | 1,154.4 | -2.2 | -0.2 | 129,661,989 |
| 01/03 | 1,066.6 | 1,309.9 | 964.4 | 1,156.6 | +75.6 | +7.0 | 158,424,763 |
| 01/02 | 1,505.5 | 1,505.5 | 1,049.9 | 1,081.0 | -435.6 | -28.7 | 144,127,978 |
| 01/01 | 1,554.4 | 1,655.5 | 1,444.4 | 1,516.6 | +27.8 | +1.9 | 119,668,189 |
| 00/12 | 1,577.7 | 1,783.2 | 1,388.8 | 1,488.8 | -155.6 | -9.5 | 137,273,441 |
| 00/11 | 1,488.8 | 1,714.4 | 1,456.6 | 1,644.4 | +193.4 | +13.3 | 126,708,130 |
| 00/10 | 1,611.0 | 1,653.3 | 1,364.4 | 1,451.0 | -204.5 | -12.4 | 183,144,657 |
| 00/09 | 1,858.8 | 1,888.8 | 1,651.0 | 1,655.5 | -158.9 | -8.8 | 117,098,638 |
| 00/08 | 1,499.9 | 1,925.5 | 1,368.8 | 1,814.4 | +370.0 | +25.6 | 220,119,195 |
| 00/07 | 1,692.1 | 1,842.1 | 1,347.7 | 1,444.4 | -246.6 | -14.6 | 148,340,962 |
| 00/06 | 2,086.6 | 2,183.2 | 1,667.7 | 1,691.0 | -375.6 | -18.2 | 153,912,073 |
| 00/05 | 2,388.8 | 2,488.8 | 1,788.8 | 2,066.6 | -266.6 | -11.4 | 129,296,582 |
| 00/04 | 2,706.6 | 2,799.9 | 1,965.5 | 2,333.2 | -438.9 | -15.8 | 135,866,713 |
| 00/03 | 2,388.8 | 2,799.9 | 2,111.0 | 2,772.1 | +447.8 | +19.3 | 134,021,676 |
| 00/02 | 2,382.1 | 2,513.2 | 2,133.2 | 2,324.3 | -80.0 | -3.3 | 103,862,074 |
| 00/01 | 2,688.8 | 2,722.1 | 1,788.8 | 2,404.3 | ー | ー | 165,090,296 |
▶︎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
