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
2,541.1
円
(23:59)
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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,580.0 | 2,588.0 | 2,552.5 | 2,559.5 | -6.0 | -0.2 | 4,250,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 2,600.9 | 2,629.3 | 2,541.6 | 2,561.6 | -77.3 | -2.9 | 23,655,236 |
| 8/19 | 2,637.9 | 2,661.3 | 2,580.6 | 2,638.9 | +9.3 | +0.4 | 20,799,208 |
| 8/12 | 2,575.3 | 2,644.6 | 2,541.9 | 2,629.6 | +20.0 | +0.8 | 25,454,954 |
| 8/5 | 2,567.3 | 2,617.6 | 2,531.9 | 2,609.6 | +27.3 | +1.1 | 30,050,700 |
| 7/29 | 2,625.9 | 2,716.6 | 2,535.6 | 2,582.3 | -73.6 | -2.8 | 38,195,481 |
| 7/22 | 2,478.9 | 2,661.3 | 2,458.6 | 2,655.9 | +158.0 | +6.3 | 25,100,651 |
| 7/15 | 2,588.6 | 2,594.3 | 2,449.9 | 2,497.9 | -40.7 | -1.6 | 26,501,065 |
| 7/8 | 2,407.9 | 2,582.9 | 2,396.3 | 2,538.6 | +144.0 | +6.0 | 33,193,531 |
| 7/1 | 2,639.9 | 2,659.9 | 2,382.3 | 2,394.6 | -215.7 | -8.3 | 40,595,805 |
| 6/24 | 2,638.9 | 2,653.3 | 2,537.9 | 2,610.3 | -11.3 | -0.4 | 25,923,559 |
| 6/17 | 2,733.3 | 2,755.6 | 2,557.6 | 2,621.6 | -182.0 | -6.5 | 36,174,961 |
| 6/10 | 2,819.3 | 2,936.9 | 2,780.6 | 2,803.6 | -49.0 | -1.7 | 35,225,152 |
| 6/3 | 2,704.9 | 2,857.9 | 2,703.6 | 2,852.6 | +197.7 | +7.5 | 33,325,533 |
| 5/27 | 2,739.3 | 2,772.3 | 2,623.6 | 2,654.9 | -65.0 | -2.4 | 30,842,408 |
| 5/20 | 2,733.9 | 2,823.3 | 2,650.9 | 2,719.9 | +16.3 | +0.6 | 42,130,321 |
| 5/13 | 2,750.3 | 2,813.3 | 2,624.9 | 2,703.6 | -60.3 | -2.2 | 38,837,788 |
| 5/6 | 2,728.3 | 2,796.9 | 2,691.6 | 2,763.9 | +166.0 | +6.4 | 26,736,567 |
| 4/28 | 2,563.6 | 2,612.9 | 2,495.9 | 2,597.9 | -8.4 | -0.3 | 27,245,372 |
| 4/22 | 2,541.6 | 2,661.9 | 2,501.6 | 2,606.3 | +53.4 | +2.1 | 27,025,770 |
| 4/15 | 2,517.6 | 2,621.6 | 2,516.9 | 2,552.9 | -1.0 | +0.0 | 31,899,918 |
| 4/8 | 2,684.9 | 2,728.3 | 2,528.3 | 2,553.9 | -138.0 | -5.1 | 36,679,266 |
| 4/1 | 2,805.3 | 2,819.6 | 2,665.3 | 2,691.9 | -120.4 | -4.3 | 33,486,634 |
| 3/25 | 2,666.6 | 2,835.6 | 2,661.3 | 2,812.3 | +173.4 | +6.6 | 25,367,353 |
| 3/18 | 2,436.6 | 2,656.6 | 2,419.3 | 2,638.9 | +220.0 | +9.1 | 34,481,444 |
| 3/11 | 2,403.3 | 2,501.3 | 2,335.9 | 2,418.9 | -84.4 | -3.4 | 42,280,322 |
| 3/4 | 2,593.3 | 2,645.9 | 2,484.3 | 2,503.3 | -110.6 | -4.2 | 32,083,520 |
| 2/25 | 2,616.9 | 2,650.6 | 2,514.9 | 2,613.9 | -46.4 | -1.7 | 31,164,311 |
▶︎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
