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
2,546
円
(10:42)
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) | 2,362.5 (24/12/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,816.0 (24/07/17) | 2,362.5 (24/12/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,566.0 | 2,627.0 | 2,504.0 | 2,546.0 | -13.5 | -0.5 | 29,104,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,947.3 | 2,049.9 | 1,942.3 | 2,017.6 | +73.0 | +3.8 | 86,883,267 |
| 10/25 | 1,971.9 | 1,984.3 | 1,940.6 | 1,944.6 | -19.7 | -1.0 | 43,810,937 |
| 10/18 | 1,946.3 | 1,972.9 | 1,907.9 | 1,964.3 | +38.4 | +2.0 | 63,237,331 |
| 10/11 | 1,880.9 | 1,928.6 | 1,830.9 | 1,925.9 | +111.6 | +6.2 | 72,941,528 |
| 10/4 | 1,719.3 | 1,832.9 | 1,714.3 | 1,814.3 | +69.7 | +4.0 | 59,494,194 |
| 9/27 | 1,703.6 | 1,777.6 | 1,697.9 | 1,744.6 | +50.7 | +3.0 | 47,930,579 |
| 9/20 | 1,699.9 | 1,723.6 | 1,671.9 | 1,693.9 | -3.4 | -0.2 | 48,099,180 |
| 9/13 | 1,597.9 | 1,699.9 | 1,586.6 | 1,697.3 | +99.4 | +6.2 | 69,525,694 |
| 9/6 | 1,498.6 | 1,604.9 | 1,471.6 | 1,597.9 | +111.6 | +7.5 | 58,463,384 |
| 8/30 | 1,441.6 | 1,495.3 | 1,434.6 | 1,486.3 | -1.0 | -0.1 | 45,814,057 |
| 8/23 | 1,526.3 | 1,535.6 | 1,481.3 | 1,487.3 | -16.6 | -1.1 | 37,102,870 |
| 8/16 | 1,508.3 | 1,571.6 | 1,496.9 | 1,503.9 | -22.0 | -1.4 | 46,843,668 |
| 8/9 | 1,573.3 | 1,592.9 | 1,506.6 | 1,525.9 | -77.4 | -4.8 | 56,618,965 |
| 8/2 | 1,603.3 | 1,683.3 | 1,554.3 | 1,603.3 | -20.0 | -1.2 | 82,389,523 |
| 7/26 | 1,536.3 | 1,658.3 | 1,536.3 | 1,623.3 | +87.0 | +5.7 | 72,361,622 |
| 7/19 | 1,603.3 | 1,607.9 | 1,505.9 | 1,536.3 | -66.0 | -4.1 | 54,985,149 |
| 7/12 | 1,675.3 | 1,681.9 | 1,592.3 | 1,602.3 | -80.0 | -4.8 | 55,818,857 |
| 7/5 | 1,733.3 | 1,733.3 | 1,636.6 | 1,682.3 | +69.0 | +4.3 | 78,562,684 |
| 6/28 | 1,565.9 | 1,615.6 | 1,539.6 | 1,613.3 | +34.4 | +2.2 | 54,411,843 |
| 6/21 | 1,528.3 | 1,612.6 | 1,514.9 | 1,578.9 | +37.6 | +2.4 | 72,905,528 |
| 6/14 | 1,511.6 | 1,578.9 | 1,499.9 | 1,541.3 | +59.0 | +4.0 | 64,826,147 |
| 6/7 | 1,529.9 | 1,566.6 | 1,472.3 | 1,482.3 | -86.0 | -5.5 | 76,123,660 |
| 5/31 | 1,495.3 | 1,587.3 | 1,488.3 | 1,568.3 | +69.4 | +4.6 | 85,679,355 |
| 5/24 | 1,591.3 | 1,595.6 | 1,442.6 | 1,498.9 | -108.7 | -6.8 | 117,779,076 |
| 5/17 | 1,676.6 | 1,717.3 | 1,580.3 | 1,607.6 | -69.0 | -4.1 | 71,141,810 |
| 5/10 | 1,687.3 | 1,789.3 | 1,639.3 | 1,676.6 | -310.0 | -15.6 | 94,840,547 |
| 4/26 | 1,986.9 | 2,008.3 | 1,951.6 | 1,986.6 | -7.0 | -0.4 | 36,150,061 |
| 4/19 | 1,929.6 | 2,021.3 | 1,894.6 | 1,993.6 | +97.3 | +5.1 | 49,969,099 |
| 4/12 | 1,966.6 | 1,989.3 | 1,884.9 | 1,896.3 | ー | ー | 43,161,131 |
▶︎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
