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
2,471
円
(22:36)
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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,566.6 | 2,635.3 | 2,552.6 | 2,612.3 | +46.7 | +1.8 | 21,078,810 |
| 3/17 | 2,542.3 | 2,568.3 | 2,434.6 | 2,565.6 | +6.3 | +0.3 | 26,492,364 |
| 3/10 | 2,542.3 | 2,607.6 | 2,508.9 | 2,559.3 | +42.4 | +1.7 | 24,692,947 |
| 3/3 | 2,449.6 | 2,535.3 | 2,426.9 | 2,516.9 | +64.3 | +2.6 | 23,667,536 |
| 2/24 | 2,479.6 | 2,491.6 | 2,409.3 | 2,452.6 | -52.3 | -2.1 | 20,483,305 |
| 2/17 | 2,520.9 | 2,548.6 | 2,476.3 | 2,504.9 | -52.4 | -2.1 | 22,673,926 |
| 2/10 | 2,609.9 | 2,625.9 | 2,526.6 | 2,557.3 | -6.3 | -0.3 | 33,200,131 |
| 2/3 | 2,486.6 | 2,614.9 | 2,461.3 | 2,563.6 | +79.3 | +3.2 | 37,423,274 |
| 1/27 | 2,467.9 | 2,543.3 | 2,466.6 | 2,484.3 | +48.4 | +2.0 | 27,465,574 |
| 1/20 | 2,367.9 | 2,517.9 | 2,348.9 | 2,435.9 | +41.0 | +1.7 | 34,831,848 |
| 1/13 | 2,331.3 | 2,418.3 | 2,301.6 | 2,394.9 | +128.3 | +5.7 | 33,361,833 |
| 1/6 | 2,177.9 | 2,276.3 | 2,145.9 | 2,266.6 | +70.7 | +3.2 | 20,914,709 |
| 12/30 | 2,264.9 | 2,280.9 | 2,177.6 | 2,195.9 | -54.7 | -2.4 | 19,480,094 |
| 12/23 | 2,358.3 | 2,401.3 | 2,225.9 | 2,250.6 | -135.7 | -5.7 | 33,696,036 |
| 12/16 | 2,434.9 | 2,479.9 | 2,384.9 | 2,386.3 | -70.6 | -2.9 | 22,166,021 |
| 12/9 | 2,491.3 | 2,501.3 | 2,393.6 | 2,456.9 | -29.7 | -1.2 | 25,949,359 |
| 12/2 | 2,518.6 | 2,543.9 | 2,458.9 | 2,486.6 | -74.0 | -2.9 | 30,644,106 |
| 11/25 | 2,551.3 | 2,591.3 | 2,528.3 | 2,560.6 | +12.0 | +0.5 | 16,066,060 |
| 11/18 | 2,595.6 | 2,609.9 | 2,547.9 | 2,548.6 | -38.7 | -1.5 | 25,972,459 |
| 11/11 | 2,360.3 | 2,598.9 | 2,357.9 | 2,587.3 | +261.4 | +11.2 | 45,359,253 |
| 11/4 | 2,403.3 | 2,449.3 | 2,310.9 | 2,325.9 | -35.0 | -1.5 | 31,995,019 |
| 10/28 | 2,353.6 | 2,426.3 | 2,331.3 | 2,360.9 | +40.6 | +1.8 | 32,629,526 |
| 10/21 | 2,315.6 | 2,367.3 | 2,302.3 | 2,320.3 | -32.3 | -1.4 | 30,460,804 |
| 10/14 | 2,311.9 | 2,366.6 | 2,262.3 | 2,352.6 | -5.0 | -0.2 | 26,024,960 |
| 10/7 | 2,212.9 | 2,406.3 | 2,211.3 | 2,357.6 | +147.0 | +6.7 | 33,849,038 |
| 9/30 | 2,366.6 | 2,387.3 | 2,201.3 | 2,210.6 | -204.0 | -8.5 | 47,075,870 |
| 9/22 | 2,496.9 | 2,506.3 | 2,389.3 | 2,414.6 | -39.3 | -1.6 | 19,440,194 |
| 9/16 | 2,533.3 | 2,586.3 | 2,453.9 | 2,453.9 | -42.4 | -1.7 | 29,183,091 |
| 9/9 | 2,441.6 | 2,529.3 | 2,416.9 | 2,496.3 | +41.0 | +1.7 | 28,195,181 |
| 9/2 | 2,483.3 | 2,531.3 | 2,432.9 | 2,455.3 | -106.3 | -4.2 | 28,463,984 |
▶︎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
