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
2,471
円
(22:36)
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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,693.8 | 1,823.8 | 1,689.4 | 1,705.5 | +45.0 | +2.7 | 136,108,818 |
| 17/04 | 1,763.8 | 1,778.2 | 1,555.5 | 1,660.5 | -98.9 | -5.6 | 155,478,105 |
| 17/03 | 1,809.9 | 1,865.5 | 1,714.9 | 1,759.4 | -35.0 | -2.0 | 125,869,313 |
| 17/02 | 1,609.9 | 1,840.5 | 1,598.8 | 1,794.4 | +99.5 | +5.9 | 148,129,458 |
| 17/01 | 1,726.6 | 1,763.8 | 1,617.7 | 1,694.9 | -43.9 | -2.5 | 129,538,687 |
| 16/12 | 1,739.9 | 1,799.9 | 1,642.7 | 1,738.8 | +25.0 | +1.5 | 179,024,375 |
| 16/11 | 1,564.9 | 1,766.6 | 1,356.6 | 1,713.8 | +83.9 | +5.2 | 213,195,357 |
| 16/10 | 1,457.1 | 1,649.4 | 1,436.0 | 1,629.9 | +182.2 | +12.6 | 141,694,329 |
| 16/09 | 1,566.6 | 1,601.6 | 1,388.8 | 1,447.7 | -97.2 | -6.3 | 197,736,648 |
| 16/08 | 1,392.7 | 1,552.7 | 1,314.4 | 1,544.9 | +120.0 | +8.4 | 155,987,515 |
| 16/07 | 1,279.9 | 1,477.1 | 1,151.6 | 1,424.9 | +160.5 | +12.7 | 216,813,429 |
| 16/06 | 1,418.8 | 1,462.1 | 1,169.4 | 1,264.4 | -174.4 | -12.1 | 240,770,108 |
| 16/05 | 1,455.5 | 1,473.8 | 1,318.3 | 1,438.8 | -205.0 | -12.5 | 247,739,847 |
| 16/04 | 1,489.4 | 1,746.6 | 1,353.8 | 1,643.8 | +136.1 | +9.0 | 270,044,992 |
| 16/03 | 1,496.6 | 1,686.6 | 1,447.7 | 1,507.7 | +0.6 | +0.0 | 228,505,563 |
| 16/02 | 1,755.5 | 1,827.1 | 1,289.9 | 1,507.1 | -14.5 | -1.0 | 308,824,066 |
| 16/01 | 1,939.4 | 1,954.9 | 1,468.8 | 1,521.6 | -430.5 | -22.1 | 304,926,089 |
| 15/12 | 2,136.0 | 2,202.1 | 1,847.1 | 1,952.1 | -170.0 | -8.0 | 211,546,524 |
| 15/11 | 2,026.6 | 2,188.8 | 1,982.1 | 2,122.1 | +193.9 | +10.1 | 182,537,145 |
| 15/10 | 1,725.5 | 1,947.7 | 1,652.1 | 1,928.2 | +220.5 | +12.9 | 220,831,109 |
| 15/09 | 1,931.6 | 1,953.2 | 1,663.8 | 1,707.7 | -242.2 | -12.4 | 203,130,456 |
| 15/08 | 2,167.7 | 2,169.9 | 1,624.4 | 1,949.9 | -94.5 | -4.6 | 303,562,561 |
| 15/07 | 2,396.6 | 2,468.8 | 1,983.2 | 2,044.4 | -328.8 | -13.9 | 239,568,584 |
| 15/06 | 2,238.8 | 2,441.6 | 2,096.6 | 2,373.2 | +125.0 | +5.6 | 168,895,572 |
| 15/05 | 1,933.2 | 2,318.2 | 1,881.0 | 2,248.2 | +362.7 | +19.2 | 156,399,723 |
| 15/04 | 1,827.1 | 1,956.0 | 1,806.0 | 1,885.5 | +48.4 | +2.6 | 168,187,258 |
| 15/03 | 1,646.6 | 1,977.1 | 1,642.1 | 1,837.1 | +198.8 | +12.1 | 218,630,565 |
| 15/02 | 1,437.1 | 1,644.4 | 1,391.0 | 1,638.3 | +213.9 | +15.0 | 190,184,598 |
| 15/01 | 1,464.9 | 1,531.0 | 1,404.9 | 1,424.4 | -47.7 | -3.2 | 176,138,917 |
| 14/12 | 1,439.9 | 1,512.7 | 1,381.0 | 1,472.1 | +47.2 | +3.3 | 172,292,240 |
▶︎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
