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
2,620.1
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,566.0 | 2,627.0 | 2,504.0 | 2,618.5 | +59.0 | +2.3 | 16,020,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 2,636.3 | 2,754.9 | 2,620.3 | 2,660.3 | -141.3 | -5.0 | 43,909,638 |
| 2/10 | 2,779.9 | 2,857.6 | 2,718.3 | 2,801.6 | -19.0 | -0.7 | 29,432,394 |
| 2/4 | 2,738.9 | 2,981.3 | 2,738.6 | 2,820.6 | +85.3 | +3.1 | 55,670,356 |
| 1/28 | 2,828.9 | 2,912.9 | 2,690.3 | 2,735.3 | -146.6 | -5.1 | 41,684,216 |
| 1/21 | 3,030.6 | 3,098.3 | 2,821.6 | 2,881.9 | -139.0 | -4.6 | 41,034,410 |
| 1/14 | 3,063.3 | 3,136.3 | 2,975.6 | 3,020.9 | -40.7 | -1.3 | 28,564,185 |
| 1/7 | 3,061.9 | 3,180.6 | 3,033.6 | 3,061.6 | +9.3 | +0.3 | 27,654,276 |
| 12/30 | 3,087.6 | 3,096.3 | 3,031.6 | 3,052.3 | -39.6 | -1.3 | 18,206,882 |
| 12/24 | 3,047.3 | 3,136.6 | 3,033.3 | 3,091.9 | +11.3 | +0.4 | 25,451,654 |
| 12/17 | 2,962.6 | 3,132.6 | 2,950.3 | 3,080.6 | +157.3 | +5.4 | 46,056,760 |
| 12/10 | 2,812.3 | 2,951.6 | 2,785.6 | 2,923.3 | +105.0 | +3.7 | 36,948,069 |
| 12/3 | 2,799.9 | 2,865.6 | 2,750.3 | 2,818.3 | -39.6 | -1.4 | 48,739,987 |
| 11/26 | 2,984.6 | 2,988.9 | 2,827.3 | 2,857.9 | -125.7 | -4.2 | 26,487,264 |
| 11/19 | 2,883.9 | 2,996.3 | 2,883.9 | 2,983.6 | +124.3 | +4.4 | 44,715,446 |
| 11/12 | 2,865.3 | 2,890.6 | 2,784.9 | 2,859.3 | -0.3 | +0.0 | 35,012,450 |
| 11/5 | 2,849.3 | 2,892.9 | 2,800.3 | 2,859.6 | -24.7 | -0.9 | 41,182,011 |
| 10/29 | 2,789.3 | 2,895.3 | 2,783.9 | 2,884.3 | +59.0 | +2.1 | 30,627,906 |
| 10/22 | 2,933.9 | 2,948.6 | 2,793.9 | 2,825.3 | -103.0 | -3.5 | 44,543,245 |
| 10/15 | 2,826.6 | 2,928.3 | 2,787.9 | 2,928.3 | +88.4 | +3.1 | 44,605,345 |
| 10/8 | 3,136.9 | 3,165.6 | 2,823.6 | 2,839.9 | -292.4 | -9.3 | 65,102,750 |
| 10/1 | 3,369.9 | 3,373.2 | 3,116.6 | 3,132.3 | -234.3 | -7.0 | 124,793,446 |
| 9/24 | 3,268.3 | 3,398.2 | 3,268.3 | 3,366.6 | -25.0 | -0.7 | 20,654,306 |
| 9/17 | 3,448.2 | 3,511.6 | 3,383.2 | 3,391.6 | -56.6 | -1.6 | 39,480,694 |
| 9/10 | 3,237.9 | 3,476.6 | 3,231.6 | 3,448.2 | +245.9 | +7.7 | 56,069,660 |
| 9/3 | 2,994.3 | 3,208.9 | 2,976.9 | 3,202.3 | +239.0 | +8.1 | 38,860,888 |
| 8/27 | 2,960.9 | 3,062.6 | 2,942.3 | 2,963.3 | +35.4 | +1.2 | 22,655,626 |
| 8/20 | 3,021.6 | 3,047.6 | 2,916.6 | 2,927.9 | -93.4 | -3.1 | 24,353,043 |
| 8/13 | 3,061.6 | 3,116.6 | 3,013.6 | 3,021.3 | -39.6 | -1.3 | 18,193,682 |
| 8/6 | 3,064.9 | 3,108.6 | 3,024.9 | 3,060.9 | +47.6 | +1.6 | 27,187,471 |
| 7/30 | 2,997.9 | 3,116.3 | 2,922.3 | 3,013.3 | +88.7 | +3.0 | 37,791,077 |
▶︎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
