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
2,474.9
円
(17:45)
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 | 62,940,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,728.3 | 2,823.3 | 2,623.6 | 2,766.6 | +168.7 | +6.5 | 154,626,644 |
| 22/04 | 2,696.6 | 2,728.3 | 2,495.9 | 2,597.9 | -107.7 | -4.0 | 130,931,507 |
| 22/03 | 2,645.6 | 2,835.6 | 2,335.9 | 2,705.6 | +110.0 | +4.2 | 153,023,728 |
| 22/02 | 2,915.3 | 2,981.3 | 2,514.9 | 2,595.6 | -250.7 | -8.8 | 157,591,273 |
| 22/01 | 3,061.9 | 3,180.6 | 2,690.3 | 2,846.3 | -206.0 | -6.8 | 148,116,879 |
| 21/12 | 2,803.3 | 3,136.6 | 2,750.3 | 3,052.3 | +259.0 | +9.3 | 153,043,528 |
| 21/11 | 2,849.3 | 2,996.3 | 2,771.3 | 2,793.3 | -91.0 | -3.2 | 169,756,995 |
| 21/10 | 3,253.9 | 3,273.6 | 2,783.9 | 2,884.3 | -435.6 | -13.1 | 206,357,060 |
| 21/09 | 3,049.9 | 3,511.6 | 3,047.3 | 3,319.9 | +280.3 | +9.2 | 249,588,692 |
| 21/08 | 3,064.9 | 3,116.6 | 2,916.6 | 3,039.6 | +26.3 | +0.9 | 101,182,310 |
| 21/07 | 2,826.6 | 3,116.3 | 2,794.3 | 3,013.3 | +186.0 | +6.6 | 145,090,749 |
| 21/06 | 2,786.6 | 2,897.3 | 2,707.9 | 2,827.3 | +67.7 | +2.5 | 135,633,454 |
| 21/05 | 2,901.3 | 2,959.6 | 2,664.6 | 2,759.6 | -141.3 | -4.9 | 123,714,635 |
| 21/04 | 2,999.9 | 3,165.9 | 2,889.3 | 2,900.9 | -46.4 | -1.6 | 127,193,470 |
| 21/03 | 3,109.9 | 3,222.6 | 2,873.6 | 2,947.3 | -79.6 | -2.6 | 202,981,127 |
| 21/02 | 3,151.6 | 3,354.9 | 3,022.3 | 3,026.9 | -324.7 | -9.7 | 200,878,706 |
| 21/01 | 3,126.9 | 3,611.6 | 3,064.6 | 3,351.6 | +245.0 | +7.9 | 150,092,698 |
| 20/12 | 3,003.3 | 3,137.3 | 2,881.6 | 3,106.6 | +63.7 | +2.1 | 136,628,564 |
| 20/11 | 2,403.6 | 3,097.6 | 2,378.3 | 3,042.9 | +620.6 | +25.6 | 180,910,806 |
| 20/10 | 2,296.6 | 2,499.9 | 2,231.9 | 2,422.3 | +164.7 | +7.3 | 121,670,715 |
| 20/09 | 2,101.3 | 2,316.6 | 2,085.3 | 2,257.6 | +164.3 | +7.9 | 133,190,530 |
| 20/08 | 2,275.9 | 2,294.3 | 2,072.6 | 2,093.3 | -109.6 | -5.0 | 129,495,393 |
| 20/07 | 2,112.6 | 2,294.3 | 2,064.3 | 2,202.9 | +97.6 | +4.6 | 125,903,757 |
| 20/06 | 2,023.3 | 2,180.3 | 2,017.9 | 2,105.3 | +100.4 | +5.0 | 152,230,820 |
| 20/05 | 1,972.9 | 2,086.6 | 1,942.6 | 2,004.9 | -1.4 | -0.1 | 143,861,936 |
| 20/04 | 1,776.9 | 2,028.9 | 1,669.3 | 2,006.3 | +182.4 | +10.0 | 187,870,276 |
| 20/03 | 1,873.6 | 2,004.9 | 1,533.9 | 1,823.9 | -83.0 | -4.4 | 339,712,592 |
| 20/02 | 2,033.3 | 2,246.3 | 1,888.6 | 1,906.9 | -202.4 | -9.6 | 221,230,009 |
| 20/01 | 2,216.3 | 2,306.6 | 2,083.6 | 2,109.3 | -139.3 | -6.2 | 182,339,120 |
| 19/12 | 2,131.9 | 2,262.6 | 2,113.6 | 2,248.6 | +134.0 | +6.3 | 185,223,949 |
▶︎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
