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
2,469.9
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,491.0 | 2,501.5 | 2,445.0 | 2,467.5 | -25.5 | -1.0 | 12,323,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,520.0 | 2,574.5 | 2,480.0 | 2,493.0 | -17.5 | -0.7 | 22,227,200 |
| 12/6 | 2,526.5 | 2,572.0 | 2,467.0 | 2,510.5 | +0.5 | +0.0 | 24,248,000 |
| 11/29 | 2,594.5 | 2,675.5 | 2,469.5 | 2,510.0 | -52.0 | -2.0 | 38,313,300 |
| 11/22 | 2,590.0 | 2,657.5 | 2,550.0 | 2,562.0 | -72.0 | -2.7 | 21,747,900 |
| 11/15 | 2,700.0 | 2,711.5 | 2,588.0 | 2,634.0 | -68.0 | -2.5 | 26,081,900 |
| 11/8 | 2,622.0 | 2,801.5 | 2,620.0 | 2,702.0 | +73.5 | +2.8 | 31,258,100 |
| 11/1 | 2,728.5 | 2,814.5 | 2,616.0 | 2,628.5 | -127.0 | -4.6 | 37,554,500 |
| 10/25 | 2,799.0 | 2,853.0 | 2,730.0 | 2,755.5 | -28.0 | -1.0 | 22,779,800 |
| 10/18 | 2,884.0 | 2,893.0 | 2,771.0 | 2,783.5 | -69.5 | -2.4 | 20,686,200 |
| 10/11 | 2,870.0 | 2,916.0 | 2,773.0 | 2,853.0 | +56.0 | +2.0 | 27,650,400 |
| 10/4 | 2,788.0 | 2,892.5 | 2,750.5 | 2,797.0 | -181.0 | -6.1 | 37,494,000 |
| 9/27 | 2,831.0 | 2,978.0 | 2,778.0 | 2,978.0 | +229.0 | +8.3 | 27,285,800 |
| 9/20 | 2,676.5 | 2,802.0 | 2,592.0 | 2,749.0 | +22.5 | +0.8 | 32,350,400 |
| 9/13 | 2,689.5 | 2,805.0 | 2,620.5 | 2,726.5 | -104.5 | -3.7 | 39,511,000 |
| 9/6 | 3,097.0 | 3,149.0 | 2,813.5 | 2,831.0 | -202.0 | -6.7 | 31,562,100 |
| 8/30 | 2,900.0 | 3,040.0 | 2,826.0 | 3,033.0 | +115.5 | +4.0 | 29,122,000 |
| 8/23 | 3,071.0 | 3,071.0 | 2,876.5 | 2,917.5 | -166.5 | -5.4 | 28,264,700 |
| 8/16 | 2,849.0 | 3,100.0 | 2,841.5 | 3,084.0 | +321.0 | +11.6 | 23,965,100 |
| 8/9 | 2,838.5 | 2,933.0 | 2,544.5 | 2,763.0 | -225.5 | -7.6 | 46,641,200 |
| 8/2 | 3,544.0 | 3,587.0 | 2,965.5 | 2,988.5 | -415.5 | -12.2 | 45,302,300 |
| 7/26 | 3,611.0 | 3,670.0 | 3,353.0 | 3,404.0 | -243.0 | -6.7 | 26,452,300 |
| 7/19 | 3,685.0 | 3,816.0 | 3,637.0 | 3,647.0 | +70.0 | +2.0 | 26,394,300 |
| 7/12 | 3,580.0 | 3,726.0 | 3,561.0 | 3,577.0 | -4.0 | -0.1 | 30,527,700 |
| 7/5 | 3,330.0 | 3,638.0 | 3,263.0 | 3,581.0 | +259.0 | +7.8 | 38,127,400 |
| 6/28 | 3,311.0 | 3,370.0 | 3,246.0 | 3,322.0 | -14.0 | -0.4 | 32,121,400 |
| 6/21 | 3,217.0 | 3,408.0 | 3,198.0 | 3,336.0 | +104.0 | +3.2 | 37,211,600 |
| 6/14 | 3,050.0 | 3,260.0 | 3,029.0 | 3,232.0 | +184.0 | +6.0 | 36,968,700 |
| 6/7 | 2,967.0 | 3,070.0 | 2,967.0 | 3,048.0 | +81.5 | +2.8 | 21,912,600 |
| 5/31 | 3,000.0 | 3,018.0 | 2,882.5 | 2,966.5 | -30.0 | -1.0 | 25,744,200 |
| 5/24 | 2,841.5 | 3,009.0 | 2,841.5 | 2,996.5 | +136.5 | +4.8 | 25,879,000 |
▶︎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
