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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,433.3 | 1,479.9 | 1,369.9 | 1,424.9 | +68.9 | +5.1 | 178,577,966 |
| 14/10 | 1,368.3 | 1,372.7 | 1,199.9 | 1,356.0 | -29.5 | -2.1 | 239,524,483 |
| 14/09 | 1,108.6 | 1,431.6 | 1,106.6 | 1,385.5 | +281.8 | +25.5 | 201,562,625 |
| 14/08 | 1,111.0 | 1,129.9 | 1,063.0 | 1,103.7 | +1.3 | +0.1 | 106,862,734 |
| 14/07 | 1,057.2 | 1,127.7 | 1,046.4 | 1,102.4 | +49.0 | +4.7 | 121,115,418 |
| 14/06 | 987.5 | 1,058.2 | 977.7 | 1,053.4 | +95.4 | +10.0 | 137,779,251 |
| 14/05 | 977.7 | 1,014.8 | 910.2 | 958.0 | +13.6 | +1.4 | 146,338,422 |
| 14/04 | 1,092.2 | 1,093.4 | 940.3 | 944.4 | -137.2 | -12.7 | 164,133,577 |
| 14/03 | 1,055.5 | 1,097.0 | 989.3 | 1,081.6 | +4.9 | +0.5 | 156,297,121 |
| 14/02 | 1,033.3 | 1,093.0 | 952.9 | 1,076.7 | +9.7 | +0.9 | 175,651,107 |
| 14/01 | 1,033.3 | 1,164.9 | 1,025.5 | 1,067.0 | +29.3 | +2.8 | 180,909,012 |
| 13/12 | 983.3 | 1,039.9 | 958.8 | 1,037.7 | +58.9 | +6.0 | 162,928,453 |
| 13/11 | 875.5 | 992.2 | 855.5 | 978.8 | +104.4 | +11.9 | 151,430,724 |
| 13/10 | 832.2 | 894.4 | 799.9 | 874.4 | +42.2 | +5.1 | 151,559,426 |
| 13/09 | 749.9 | 845.5 | 739.9 | 832.2 | +82.3 | +11.0 | 162,770,950 |
| 13/08 | 782.2 | 818.8 | 747.7 | 749.9 | +1.1 | +0.2 | 143,471,865 |
| 13/07 | 849.9 | 889.9 | 744.4 | 748.8 | -90.0 | -10.7 | 186,299,220 |
| 13/06 | 872.2 | 943.3 | 769.9 | 838.8 | -23.4 | -2.7 | 136,443,624 |
| 13/05 | 906.6 | 984.4 | 833.3 | 862.2 | -18.8 | -2.1 | 153,953,474 |
| 13/04 | 777.7 | 908.8 | 717.7 | 881.0 | +102.2 | +13.1 | 186,874,331 |
| 13/03 | 663.3 | 793.3 | 663.3 | 778.8 | +115.5 | +17.4 | 163,721,369 |
| 13/02 | 628.8 | 685.5 | 614.4 | 663.3 | +37.8 | +6.0 | 141,807,732 |
| 13/01 | 587.7 | 625.5 | 535.5 | 625.5 | +64.5 | +11.5 | 172,197,738 |
| 12/12 | 518.8 | 561.0 | 506.6 | 561.0 | +42.2 | +8.1 | 191,318,620 |
| 12/11 | 455.5 | 522.2 | 434.4 | 518.8 | +87.7 | +20.3 | 174,066,176 |
| 12/10 | 457.7 | 484.9 | 422.7 | 431.1 | -30.5 | -6.6 | 166,315,221 |
| 12/09 | 429.9 | 484.9 | 420.5 | 461.6 | +32.8 | +7.7 | 143,606,867 |
| 12/08 | 394.9 | 472.7 | 394.9 | 428.8 | -7.3 | -1.7 | 177,862,451 |
| 12/07 | 474.4 | 482.2 | 415.5 | 436.1 | -25.5 | -5.5 | 130,738,411 |
| 12/06 | 447.2 | 488.3 | 418.8 | 461.6 | +9.4 | +2.1 | 144,874,993 |
▶︎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
