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
2,424.9
円
(14:43)
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 | 2,424.5 | -85.5 | -3.4 | 63,799,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 565.5 | 603.3 | 548.8 | 597.7 | +36.7 | +6.5 | 151,449,624 |
| 04/10 | 582.2 | 615.5 | 559.9 | 561.0 | -27.8 | -4.7 | 120,428,705 |
| 04/09 | 603.3 | 623.3 | 557.7 | 588.8 | -14.5 | -2.4 | 113,852,273 |
| 04/08 | 616.6 | 622.2 | 562.2 | 603.3 | -11.1 | -1.8 | 120,795,012 |
| 04/07 | 685.5 | 694.4 | 589.9 | 614.4 | -76.6 | -11.1 | 142,084,937 |
| 04/06 | 722.2 | 726.6 | 638.8 | 691.0 | -31.2 | -4.3 | 165,589,806 |
| 04/05 | 815.5 | 815.5 | 694.4 | 722.2 | -82.2 | -10.2 | 127,449,745 |
| 04/04 | 728.8 | 879.9 | 727.7 | 804.4 | +70.0 | +9.5 | 188,296,360 |
| 04/03 | 677.7 | 768.8 | 657.7 | 734.4 | +60.0 | +8.9 | 163,544,966 |
| 04/02 | 667.7 | 687.7 | 629.9 | 674.4 | -1.1 | -0.2 | 97,291,943 |
| 04/01 | 655.5 | 739.9 | 644.4 | 675.5 | +32.2 | +5.0 | 131,912,034 |
| 03/12 | 688.8 | 722.2 | 594.4 | 643.3 | -44.4 | -6.5 | 136,049,417 |
| 03/11 | 738.8 | 765.5 | 643.3 | 687.7 | -6.7 | -1.0 | 129,772,691 |
| 03/10 | 633.3 | 731.0 | 629.9 | 694.4 | +54.5 | +8.5 | 137,308,542 |
| 03/09 | 746.6 | 772.2 | 636.6 | 639.9 | -88.9 | -12.2 | 150,915,013 |
| 03/08 | 636.6 | 738.8 | 552.2 | 728.8 | +112.2 | +18.2 | 186,621,426 |
| 03/07 | 529.9 | 741.0 | 526.6 | 616.6 | +92.2 | +17.6 | 218,281,359 |
| 03/06 | 521.1 | 549.9 | 504.4 | 524.4 | +10.0 | +1.9 | 113,634,469 |
| 03/05 | 464.4 | 517.7 | 447.7 | 514.4 | +42.2 | +8.9 | 120,013,796 |
| 03/04 | 512.2 | 531.1 | 441.1 | 472.2 | -38.9 | -7.6 | 110,402,504 |
| 03/03 | 503.3 | 549.9 | 493.3 | 511.1 | +13.4 | +2.7 | 100,328,603 |
| 03/02 | 516.6 | 539.9 | 479.9 | 497.7 | -17.8 | -3.5 | 113,274,462 |
| 03/01 | 527.7 | 579.9 | 501.1 | 515.5 | -1.1 | -0.2 | 127,527,146 |
| 02/12 | 642.2 | 669.9 | 516.6 | 516.6 | -117.8 | -18.6 | 131,652,829 |
| 02/11 | 643.3 | 697.7 | 492.2 | 634.4 | -8.9 | -1.4 | 228,617,165 |
| 02/10 | 702.2 | 714.4 | 553.3 | 643.3 | -45.5 | -6.6 | 120,870,613 |
| 02/09 | 753.3 | 788.8 | 687.7 | 688.8 | -57.8 | -7.7 | 89,034,278 |
| 02/08 | 698.8 | 831.0 | 662.2 | 746.6 | +52.2 | +7.5 | 132,065,037 |
| 02/07 | 838.8 | 877.7 | 661.0 | 694.4 | -161.1 | -18.8 | 137,376,043 |
| 02/06 | 968.8 | 968.8 | 773.3 | 855.5 | -101.1 | -10.6 | 111,457,326 |
▶︎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
