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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,141.0 (24/02/05) | 2,461.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,141.0 (24/02/05) | 2,654.5 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,844.5 | 2,866.0 | 2,832.5 | 2,855.5 | +57.5 | +2.1 | 6,283,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,875.0 | 2,936.0 | 2,797.5 | 2,798.0 | -69.0 | -2.4 | 21,507,200 |
| 4/26 | 2,720.0 | 2,871.5 | 2,712.5 | 2,867.0 | +190.0 | +7.1 | 25,129,600 |
| 4/19 | 2,802.0 | 2,824.5 | 2,654.5 | 2,677.0 | -153.5 | -5.4 | 26,614,800 |
| 4/12 | 2,735.0 | 2,878.5 | 2,720.5 | 2,830.5 | +111.0 | +4.1 | 20,026,000 |
| 4/5 | 2,855.0 | 2,896.5 | 2,711.5 | 2,719.5 | -104.5 | -3.7 | 30,189,000 |
| 3/29 | 2,905.5 | 2,907.0 | 2,804.0 | 2,824.0 | -91.5 | -3.1 | 25,348,500 |
| 3/22 | 2,837.5 | 2,973.0 | 2,835.5 | 2,915.5 | +78.0 | +2.8 | 21,487,300 |
| 3/15 | 2,798.5 | 2,873.5 | 2,786.0 | 2,837.5 | -52.0 | -1.8 | 26,104,200 |
| 3/8 | 3,038.0 | 3,046.0 | 2,840.5 | 2,889.5 | -139.5 | -4.6 | 28,409,800 |
| 3/1 | 3,038.0 | 3,058.0 | 2,972.0 | 3,029.0 | +4.0 | +0.1 | 20,972,200 |
| 2/22 | 3,019.0 | 3,033.0 | 2,922.0 | 3,025.0 | -18.0 | -0.6 | 19,391,300 |
| 2/16 | 3,025.0 | 3,073.0 | 2,935.5 | 3,043.0 | +26.0 | +0.9 | 22,205,300 |
| 2/9 | 3,119.0 | 3,141.0 | 2,981.0 | 3,017.0 | -49.0 | -1.6 | 31,747,600 |
| 2/2 | 2,987.5 | 3,097.0 | 2,962.5 | 3,066.0 | +82.0 | +2.8 | 24,596,900 |
| 1/26 | 3,000.0 | 3,133.0 | 2,970.5 | 2,984.0 | +11.5 | +0.4 | 34,301,000 |
| 1/19 | 2,996.0 | 3,045.0 | 2,867.0 | 2,972.5 | -6.0 | -0.2 | 31,680,700 |
| 1/12 | 2,986.0 | 3,054.0 | 2,872.0 | 2,978.5 | +71.0 | +2.4 | 21,218,900 |
| 1/5 | 2,840.0 | 2,920.0 | 2,829.0 | 2,907.5 | -85.5 | -2.9 | 10,556,200 |
| 12/29 | 2,873.0 | 3,033.0 | 2,858.0 | 2,993.0 | +151.5 | +5.3 | 23,430,800 |
| 12/22 | 2,803.5 | 2,880.0 | 2,776.5 | 2,841.5 | +19.5 | +0.7 | 18,837,200 |
| 12/15 | 2,852.5 | 2,893.5 | 2,786.5 | 2,822.0 | +18.0 | +0.6 | 25,140,600 |
| 12/8 | 2,875.0 | 2,897.0 | 2,787.0 | 2,804.0 | -43.5 | -1.5 | 23,772,000 |
| 12/1 | 2,934.0 | 2,943.5 | 2,812.5 | 2,847.5 | -77.0 | -2.6 | 25,085,900 |
| 11/24 | 2,892.0 | 2,959.5 | 2,866.0 | 2,924.5 | +15.0 | +0.5 | 16,483,200 |
| 11/17 | 2,945.0 | 2,994.5 | 2,884.5 | 2,909.5 | -21.5 | -0.7 | 27,998,500 |
| 11/10 | 2,856.0 | 2,975.0 | 2,852.5 | 2,931.0 | +125.0 | +4.5 | 35,405,800 |
| 11/2 | 2,490.0 | 2,820.0 | 2,461.0 | 2,806.0 | +291.0 | +11.6 | 46,454,500 |
| 10/27 | 2,618.0 | 2,626.0 | 2,480.0 | 2,515.0 | -117.0 | -4.5 | 30,355,600 |
| 10/20 | 2,671.0 | 2,751.0 | 2,586.0 | 2,632.0 | -72.0 | -2.7 | 25,542,400 |
| 10/13 | 2,680.0 | 2,804.0 | 2,672.0 | 2,704.0 | +49.0 | +1.9 | 28,088,800 |
▶︎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