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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 483.3 | 486.6 | 428.8 | 456.6 | -43.3 | -8.7 | 153,660,968 |
| 09/10 | 469.9 | 504.4 | 445.5 | 499.9 | +26.6 | +5.6 | 182,708,148 |
| 09/09 | 484.4 | 494.4 | 444.4 | 473.3 | -15.5 | -3.2 | 123,730,871 |
| 09/08 | 515.5 | 519.9 | 481.1 | 488.8 | -26.7 | -5.2 | 126,862,033 |
| 09/07 | 455.5 | 528.8 | 433.3 | 515.5 | +60.0 | +13.2 | 197,110,236 |
| 09/06 | 448.8 | 478.8 | 428.8 | 455.5 | +6.7 | +1.5 | 166,852,532 |
| 09/05 | 424.4 | 453.3 | 402.2 | 448.8 | +7.7 | +1.8 | 184,504,584 |
| 09/04 | 424.4 | 456.6 | 392.2 | 441.1 | +21.2 | +5.1 | 287,436,039 |
| 09/03 | 408.8 | 488.8 | 386.6 | 419.9 | +1.1 | +0.3 | 263,596,363 |
| 09/02 | 373.3 | 449.9 | 371.1 | 418.8 | +37.7 | +9.9 | 215,152,896 |
| 09/01 | 403.3 | 452.2 | 365.5 | 381.1 | -6.6 | -1.7 | 178,392,562 |
| 08/12 | 358.8 | 393.3 | 309.4 | 387.7 | +23.3 | +6.4 | 160,442,604 |
| 08/11 | 383.3 | 404.4 | 326.1 | 364.4 | -2.2 | -0.6 | 197,145,336 |
| 08/10 | 466.6 | 487.7 | 292.2 | 366.6 | -96.7 | -20.9 | 303,572,462 |
| 08/09 | 524.4 | 524.4 | 452.2 | 463.3 | -74.4 | -13.8 | 192,742,449 |
| 08/08 | 497.7 | 561.0 | 491.1 | 537.7 | +36.6 | +7.3 | 170,038,595 |
| 08/07 | 556.6 | 564.4 | 484.4 | 501.1 | -54.4 | -9.8 | 231,445,021 |
| 08/06 | 615.5 | 644.4 | 549.9 | 555.5 | -60.0 | -9.8 | 199,499,784 |
| 08/05 | 566.6 | 646.6 | 556.6 | 615.5 | +4.5 | +0.7 | 244,234,277 |
| 08/04 | 544.4 | 615.5 | 538.8 | 611.0 | +61.1 | +11.1 | 216,026,814 |
| 08/03 | 629.9 | 671.0 | 533.3 | 549.9 | -90.0 | -14.1 | 243,877,870 |
| 08/02 | 632.2 | 711.0 | 588.8 | 639.9 | +55.5 | +9.5 | 233,151,455 |
| 08/01 | 694.4 | 697.7 | 534.4 | 584.4 | -135.5 | -18.8 | 282,467,940 |
| 07/12 | 737.7 | 781.0 | 708.8 | 719.9 | +1.1 | +0.2 | 147,595,747 |
| 07/11 | 777.7 | 778.8 | 642.2 | 718.8 | -53.4 | -6.9 | 331,443,318 |
| 07/10 | 931.0 | 957.7 | 759.9 | 772.2 | -147.7 | -16.1 | 189,023,574 |
| 07/09 | 917.7 | 928.8 | 838.8 | 919.9 | +17.7 | +2.0 | 120,234,301 |
| 07/08 | 983.3 | 989.9 | 834.4 | 902.2 | -93.3 | -9.4 | 143,452,064 |
| 07/07 | 1,033.3 | 1,038.8 | 961.0 | 995.5 | -36.7 | -3.6 | 129,936,495 |
| 07/06 | 955.5 | 1,032.2 | 913.3 | 1,032.2 | +76.7 | +8.0 | 153,006,655 |
▶︎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
