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
2,605
円
(17:28)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 2,566.0 | 2,627.0 | 2,504.0 | 2,603.0 | +43.5 | +1.7 | 27,785,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,973.3 | 2,986.9 | 2,883.3 | 2,924.6 | -83.7 | -2.8 | 20,786,008 |
| 7/16 | 3,037.3 | 3,082.6 | 2,998.9 | 3,008.3 | +48.7 | +1.7 | 29,882,098 |
| 7/9 | 2,858.3 | 3,018.3 | 2,844.9 | 2,959.6 | +101.7 | +3.6 | 46,293,762 |
| 7/2 | 2,781.3 | 2,873.3 | 2,760.9 | 2,857.9 | +77.0 | +2.8 | 29,919,299 |
| 6/25 | 2,806.6 | 2,825.3 | 2,707.9 | 2,780.9 | -83.7 | -2.9 | 34,491,044 |
| 6/18 | 2,774.3 | 2,896.3 | 2,758.9 | 2,864.6 | +98.0 | +3.5 | 31,921,519 |
| 6/11 | 2,886.6 | 2,887.3 | 2,734.3 | 2,766.6 | -77.0 | -2.7 | 23,631,236 |
| 6/4 | 2,761.6 | 2,897.3 | 2,746.9 | 2,843.6 | +60.0 | +2.2 | 30,071,100 |
| 5/28 | 2,718.9 | 2,798.3 | 2,691.9 | 2,783.6 | +61.0 | +2.2 | 38,563,285 |
| 5/21 | 2,783.3 | 2,793.6 | 2,670.9 | 2,722.6 | -34.0 | -1.2 | 27,536,075 |
| 5/14 | 2,906.9 | 2,938.9 | 2,664.6 | 2,756.6 | -153.7 | -5.3 | 40,114,600 |
| 5/7 | 2,901.3 | 2,959.6 | 2,877.3 | 2,910.3 | +9.4 | +0.3 | 13,437,734 |
| 4/30 | 2,976.6 | 3,016.3 | 2,889.3 | 2,900.9 | -56.4 | -1.9 | 29,484,294 |
| 4/23 | 3,005.6 | 3,061.3 | 2,898.6 | 2,957.3 | -40.3 | -1.3 | 25,888,758 |
| 4/16 | 3,065.9 | 3,069.9 | 2,974.3 | 2,997.6 | -38.0 | -1.3 | 28,171,781 |
| 4/9 | 3,159.9 | 3,165.9 | 3,018.6 | 3,035.6 | -93.7 | -3.0 | 27,236,372 |
| 4/2 | 3,001.6 | 3,136.6 | 2,937.3 | 3,129.3 | +158.0 | +5.3 | 39,762,097 |
| 3/26 | 3,030.9 | 3,070.9 | 2,921.6 | 2,971.3 | -88.3 | -2.9 | 37,630,276 |
| 3/19 | 2,962.9 | 3,097.9 | 2,928.9 | 3,059.6 | +87.0 | +2.9 | 42,964,929 |
| 3/12 | 3,110.6 | 3,122.6 | 2,873.6 | 2,972.6 | -120.0 | -3.9 | 59,119,490 |
| 3/5 | 3,109.9 | 3,222.6 | 2,976.6 | 3,092.6 | +65.7 | +2.2 | 39,916,599 |
| 2/26 | 3,278.6 | 3,308.3 | 3,022.3 | 3,026.9 | -234.7 | -7.2 | 45,583,355 |
| 2/19 | 3,283.9 | 3,354.9 | 3,164.9 | 3,261.6 | +11.0 | +0.3 | 38,175,381 |
| 2/12 | 3,107.3 | 3,275.3 | 3,073.6 | 3,250.6 | +93.3 | +3.0 | 41,235,712 |
| 2/5 | 3,151.6 | 3,346.6 | 3,123.6 | 3,157.3 | -194.3 | -5.8 | 75,884,258 |
| 1/29 | 3,533.2 | 3,611.6 | 3,336.6 | 3,351.6 | -146.6 | -4.2 | 42,188,521 |
| 1/22 | 3,266.6 | 3,518.2 | 3,250.3 | 3,498.2 | +151.6 | +4.5 | 33,908,139 |
| 1/15 | 3,343.3 | 3,553.2 | 3,328.9 | 3,346.6 | -10.0 | -0.3 | 32,859,028 |
| 1/8 | 3,126.9 | 3,359.9 | 3,064.6 | 3,356.6 | +250.0 | +8.1 | 41,137,011 |
| 12/30 | 2,990.3 | 3,137.3 | 2,988.9 | 3,106.6 | +138.7 | +4.7 | 21,730,417 |
▶︎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
