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
2,473.7
円
(20:07)
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) |
---|---|---|---|---|---|---|---|
19/11 | 2,003.6 | 2,141.3 | 1,945.6 | 2,114.6 | +160.3 | +8.2 | 223,930,636 |
19/10 | 1,749.9 | 2,009.9 | 1,745.9 | 1,954.3 | +226.0 | +13.1 | 288,195,777 |
19/09 | 1,498.6 | 1,777.6 | 1,471.6 | 1,728.3 | +242.0 | +16.3 | 232,473,221 |
19/08 | 1,669.3 | 1,683.3 | 1,434.6 | 1,486.3 | -128.0 | -7.9 | 231,723,813 |
19/07 | 1,733.3 | 1,733.3 | 1,505.9 | 1,614.3 | +1.0 | +0.1 | 298,773,583 |
19/06 | 1,529.9 | 1,615.6 | 1,472.3 | 1,613.3 | +45.0 | +2.9 | 268,267,178 |
19/05 | 1,687.3 | 1,789.3 | 1,442.6 | 1,568.3 | -418.3 | -21.1 | 369,440,788 |
19/04 | 1,866.6 | 2,021.3 | 1,853.6 | 1,986.6 | +149.3 | +8.1 | 175,512,552 |
19/03 | 1,928.8 | 2,049.9 | 1,777.7 | 1,837.3 | -87.6 | -4.6 | 263,969,013 |
19/02 | 1,888.8 | 2,011.0 | 1,834.4 | 1,924.9 | +211.7 | +12.4 | 227,599,245 |
19/01 | 1,561.6 | 1,728.8 | 1,453.3 | 1,713.2 | +51.6 | +3.1 | 274,895,189 |
18/12 | 1,972.1 | 2,008.8 | 1,563.8 | 1,661.6 | -262.2 | -13.6 | 211,540,224 |
18/11 | 2,038.8 | 2,177.1 | 1,702.7 | 1,923.8 | +16.7 | +0.9 | 282,984,550 |
18/10 | 1,936.0 | 2,009.4 | 1,706.0 | 1,907.1 | -33.4 | -1.7 | 226,713,627 |
18/09 | 2,129.9 | 2,144.4 | 1,831.6 | 1,940.5 | -191.1 | -9.0 | 181,536,325 |
18/08 | 2,165.5 | 2,176.6 | 1,879.9 | 2,131.6 | -35.0 | -1.6 | 194,178,877 |
18/07 | 2,053.8 | 2,250.5 | 1,976.0 | 2,166.6 | +97.8 | +4.7 | 221,666,326 |
18/06 | 1,798.8 | 2,119.4 | 1,794.4 | 2,068.8 | +270.6 | +15.1 | 244,128,975 |
18/05 | 1,530.5 | 1,824.9 | 1,527.7 | 1,798.2 | +259.4 | +16.9 | 214,858,590 |
18/04 | 1,619.9 | 1,628.3 | 1,537.7 | 1,538.8 | -80.0 | -4.9 | 132,055,137 |
18/03 | 1,656.0 | 1,717.1 | 1,519.9 | 1,618.8 | -46.1 | -2.8 | 181,188,018 |
18/02 | 1,799.9 | 1,813.2 | 1,620.5 | 1,664.9 | -125.0 | -7.0 | 178,896,572 |
18/01 | 1,711.0 | 1,838.8 | 1,697.7 | 1,789.9 | +110.0 | +6.6 | 235,544,603 |
17/12 | 1,702.1 | 1,728.2 | 1,615.5 | 1,679.9 | -5.0 | -0.3 | 203,659,667 |
17/11 | 1,785.5 | 1,870.5 | 1,676.0 | 1,684.9 | -280.6 | -14.3 | 290,525,801 |
17/10 | 1,833.2 | 1,977.7 | 1,798.2 | 1,965.5 | +127.8 | +7.0 | 149,791,791 |
17/09 | 1,887.1 | 1,924.4 | 1,765.5 | 1,837.7 | -33.3 | -1.8 | 158,153,858 |
17/08 | 1,853.2 | 1,989.9 | 1,834.4 | 1,871.0 | -37.8 | -2.0 | 149,155,478 |
17/07 | 1,905.5 | 1,962.7 | 1,834.9 | 1,908.8 | +12.2 | +0.6 | 131,473,725 |
17/06 | 1,711.6 | 1,971.0 | 1,711.0 | 1,896.6 | +191.1 | +11.2 | 175,261,400 |
▶︎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