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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 511.1 | 519.4 | 449.4 | 452.2 | -58.3 | -11.4 | 130,063,397 |
| 12/04 | 548.8 | 559.9 | 508.3 | 510.5 | -34.4 | -6.3 | 128,333,562 |
| 12/03 | 538.8 | 566.6 | 498.3 | 544.9 | +6.6 | +1.2 | 206,765,629 |
| 12/02 | 489.9 | 557.7 | 481.6 | 538.3 | +53.4 | +11.0 | 171,826,031 |
| 12/01 | 446.6 | 484.9 | 431.6 | 484.9 | +45.5 | +10.4 | 150,209,399 |
| 11/12 | 501.1 | 503.8 | 433.3 | 439.4 | -56.7 | -11.4 | 132,155,939 |
| 11/11 | 487.7 | 502.7 | 447.7 | 496.1 | +3.4 | +0.7 | 187,513,344 |
| 11/10 | 444.4 | 535.5 | 429.9 | 492.7 | +23.3 | +5.0 | 242,943,651 |
| 11/09 | 522.2 | 527.2 | 442.7 | 469.4 | -48.3 | -9.3 | 239,357,079 |
| 11/08 | 587.7 | 595.5 | 492.2 | 517.7 | -38.9 | -7.0 | 223,521,263 |
| 11/07 | 599.9 | 611.0 | 556.6 | 556.6 | -37.8 | -6.4 | 163,210,159 |
| 11/06 | 573.3 | 612.2 | 553.8 | 594.4 | +26.7 | +4.7 | 193,024,154 |
| 11/05 | 635.5 | 642.2 | 554.4 | 567.7 | -82.2 | -12.7 | 172,766,550 |
| 11/04 | 665.5 | 666.6 | 606.6 | 649.9 | -15.6 | -2.3 | 150,606,307 |
| 11/03 | 683.3 | 692.2 | 504.9 | 665.5 | -10.0 | -1.5 | 293,639,863 |
| 11/02 | 669.9 | 705.5 | 642.2 | 675.5 | -15.5 | -2.2 | 224,307,879 |
| 11/01 | 642.2 | 697.7 | 635.5 | 691.0 | +58.8 | +9.3 | 198,178,557 |
| 10/12 | 561.0 | 641.0 | 557.7 | 632.2 | +64.5 | +11.4 | 228,966,372 |
| 10/11 | 496.6 | 586.6 | 474.9 | 567.7 | +65.0 | +12.9 | 213,367,260 |
| 10/10 | 489.4 | 509.9 | 475.5 | 502.7 | +13.9 | +2.8 | 167,042,435 |
| 10/09 | 440.5 | 500.5 | 434.9 | 488.8 | +45.5 | +10.3 | 154,391,783 |
| 10/08 | 472.7 | 486.6 | 418.8 | 443.3 | -31.1 | -6.6 | 227,710,847 |
| 10/07 | 467.2 | 511.1 | 457.7 | 474.4 | -0.5 | -0.1 | 156,648,128 |
| 10/06 | 502.2 | 523.8 | 464.4 | 474.9 | -15.0 | -3.1 | 188,488,064 |
| 10/05 | 604.4 | 604.4 | 457.7 | 489.9 | -132.3 | -21.3 | 216,934,032 |
| 10/04 | 589.9 | 622.2 | 576.6 | 622.2 | +32.3 | +5.5 | 165,595,207 |
| 10/03 | 527.2 | 604.4 | 512.7 | 589.9 | +66.6 | +12.7 | 159,255,480 |
| 10/02 | 555.5 | 557.7 | 500.5 | 523.3 | -28.3 | -5.1 | 153,856,272 |
| 10/01 | 515.5 | 591.0 | 512.7 | 551.6 | +40.5 | +7.9 | 213,108,055 |
| 09/12 | 455.5 | 522.2 | 444.4 | 511.1 | +54.5 | +11.9 | 162,458,644 |
▶︎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
