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
2,402.5
円
(11:29)
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 | 2,362.5 | 2,401.0 | -109.0 | -4.3 | 62,167,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 954.4 | 962.2 | 892.2 | 955.5 | -32.2 | -3.3 | 184,499,184 |
| 07/04 | 954.4 | 1,014.4 | 944.4 | 987.7 | +32.2 | +3.4 | 149,759,390 |
| 07/03 | 947.7 | 977.7 | 883.3 | 955.5 | +2.2 | +0.2 | 120,249,601 |
| 07/02 | 944.4 | 993.3 | 914.4 | 953.3 | +4.5 | +0.5 | 134,796,592 |
| 07/01 | 893.3 | 994.4 | 865.5 | 948.8 | +54.4 | +6.1 | 192,333,840 |
| 06/12 | 872.2 | 912.2 | 847.7 | 894.4 | +16.7 | +1.9 | 153,226,260 |
| 06/11 | 915.5 | 916.6 | 827.7 | 877.7 | -31.1 | -3.4 | 174,758,289 |
| 06/10 | 913.3 | 967.7 | 896.6 | 908.8 | -2.2 | -0.2 | 137,457,945 |
| 06/09 | 898.8 | 946.6 | 873.3 | 911.0 | +13.3 | +1.5 | 163,827,571 |
| 06/08 | 841.0 | 902.2 | 812.2 | 897.7 | +55.5 | +6.6 | 123,522,966 |
| 06/07 | 826.6 | 855.5 | 734.4 | 842.2 | +16.7 | +2.0 | 171,708,129 |
| 06/06 | 822.2 | 835.5 | 721.0 | 825.5 | +23.3 | +2.9 | 234,824,589 |
| 06/05 | 931.0 | 975.5 | 802.2 | 802.2 | -118.8 | -12.9 | 191,194,418 |
| 06/04 | 885.5 | 954.4 | 863.3 | 921.0 | +35.5 | +4.0 | 212,475,343 |
| 06/03 | 797.7 | 885.5 | 784.4 | 885.5 | +76.7 | +9.5 | 196,499,124 |
| 06/02 | 931.0 | 936.6 | 783.3 | 808.8 | -135.6 | -14.4 | 173,285,860 |
| 06/01 | 873.3 | 944.4 | 781.0 | 944.4 | +104.5 | +12.4 | 202,128,736 |
| 05/12 | 759.9 | 884.4 | 725.5 | 839.9 | +80.0 | +10.5 | 192,596,646 |
| 05/11 | 652.2 | 767.7 | 646.6 | 759.9 | +118.9 | +18.6 | 176,840,031 |
| 05/10 | 707.7 | 727.7 | 628.8 | 641.0 | -62.3 | -8.9 | 159,475,084 |
| 05/09 | 641.0 | 728.8 | 641.0 | 703.3 | +62.3 | +9.7 | 154,739,190 |
| 05/08 | 604.4 | 644.4 | 579.9 | 641.0 | +36.6 | +6.1 | 153,131,758 |
| 05/07 | 628.8 | 633.3 | 602.2 | 604.4 | -23.3 | -3.7 | 87,554,648 |
| 05/06 | 613.3 | 645.5 | 613.3 | 627.7 | +12.2 | +2.0 | 97,730,251 |
| 05/05 | 569.9 | 633.3 | 567.7 | 615.5 | +35.6 | +6.1 | 106,856,434 |
| 05/04 | 634.4 | 653.3 | 572.2 | 579.9 | -58.9 | -9.2 | 113,823,473 |
| 05/03 | 638.8 | 663.3 | 616.6 | 638.8 | -3.4 | -0.5 | 87,877,755 |
| 05/02 | 613.3 | 646.6 | 593.3 | 642.2 | +41.2 | +6.9 | 85,153,400 |
| 05/01 | 638.8 | 643.3 | 589.9 | 601.0 | -35.6 | -5.6 | 91,798,233 |
| 04/12 | 587.7 | 654.4 | 581.0 | 636.6 | +38.9 | +6.5 | 179,966,693 |
▶︎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
