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
2,473.7
円
(20:07)
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 | 16,465,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 2,764.0 | 2,797.5 | 2,618.0 | 2,655.0 | -79.0 | -2.9 | 29,519,000 |
| 9/29 | 2,733.3 | 2,749.5 | 2,658.3 | 2,734.0 | +19.4 | +0.7 | 29,370,264 |
| 9/22 | 2,749.3 | 2,809.9 | 2,683.6 | 2,714.6 | -33.3 | -1.2 | 26,690,966 |
| 9/15 | 2,716.3 | 2,747.9 | 2,684.9 | 2,747.9 | +31.6 | +1.2 | 29,820,898 |
| 9/8 | 2,733.3 | 2,887.9 | 2,665.6 | 2,716.3 | -2.3 | -0.1 | 42,055,620 |
| 9/1 | 2,649.3 | 2,741.6 | 2,643.6 | 2,718.6 | +73.7 | +2.8 | 22,579,125 |
| 8/25 | 2,657.3 | 2,704.6 | 2,630.3 | 2,644.9 | -19.0 | -0.7 | 18,651,486 |
| 8/18 | 2,713.3 | 2,742.6 | 2,627.9 | 2,663.9 | -55.7 | -2.1 | 21,379,713 |
| 8/10 | 2,678.3 | 2,757.3 | 2,659.9 | 2,719.6 | +15.3 | +0.6 | 17,172,171 |
| 8/4 | 2,760.9 | 2,911.9 | 2,696.9 | 2,704.3 | -22.3 | -0.8 | 45,604,655 |
| 7/28 | 2,763.3 | 2,771.9 | 2,670.6 | 2,726.6 | -15.0 | -0.6 | 23,591,036 |
| 7/21 | 2,722.6 | 2,799.3 | 2,707.3 | 2,741.6 | +33.0 | +1.2 | 19,922,299 |
| 7/14 | 2,696.6 | 2,736.3 | 2,617.6 | 2,708.6 | +12.3 | +0.5 | 24,081,240 |
| 7/7 | 2,766.6 | 2,810.6 | 2,696.3 | 2,696.3 | -49.0 | -1.8 | 23,784,837 |
| 6/30 | 2,702.9 | 2,755.6 | 2,668.3 | 2,745.3 | +38.7 | +1.4 | 23,367,833 |
| 6/23 | 2,823.3 | 2,831.6 | 2,692.3 | 2,706.6 | -111.7 | -4.0 | 23,350,433 |
| 6/16 | 2,823.3 | 2,887.3 | 2,783.9 | 2,818.3 | +2.4 | +0.1 | 29,819,398 |
| 6/9 | 2,811.3 | 2,873.3 | 2,769.3 | 2,815.9 | +36.3 | +1.3 | 35,666,156 |
| 6/2 | 2,803.9 | 2,825.3 | 2,707.3 | 2,779.6 | +31.3 | +1.1 | 32,884,828 |
| 5/26 | 2,692.9 | 2,774.9 | 2,654.3 | 2,748.3 | +55.7 | +2.1 | 31,127,411 |
| 5/19 | 2,605.6 | 2,709.9 | 2,584.9 | 2,692.6 | +87.0 | +3.3 | 32,708,127 |
| 5/12 | 2,621.9 | 2,625.3 | 2,562.3 | 2,605.6 | +3.7 | +0.1 | 28,536,585 |
| 5/2 | 2,526.6 | 2,638.9 | 2,512.3 | 2,601.9 | -24.7 | -0.9 | 16,558,065 |
| 4/28 | 2,593.3 | 2,631.6 | 2,519.9 | 2,626.6 | +42.3 | +1.6 | 25,772,657 |
| 4/21 | 2,631.3 | 2,654.6 | 2,581.9 | 2,584.3 | -43.3 | -1.7 | 19,660,396 |
| 4/14 | 2,589.6 | 2,649.9 | 2,561.9 | 2,627.6 | +53.0 | +2.1 | 23,910,239 |
| 4/7 | 2,683.6 | 2,697.6 | 2,536.6 | 2,574.6 | -105.3 | -3.9 | 24,476,644 |
| 3/31 | 2,612.9 | 2,690.9 | 2,563.6 | 2,679.9 | +67.6 | +2.6 | 28,166,081 |
▶︎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
