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
2,573.5
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 2,566.0 | 2,627.0 | 2,504.0 | 2,572.0 | +12.5 | +0.5 | 23,762,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,951.9 | 2,977.9 | 2,881.6 | 2,967.9 | +15.3 | +0.5 | 21,602,916 |
| 12/18 | 2,903.6 | 3,036.6 | 2,891.9 | 2,952.6 | +46.0 | +1.6 | 31,159,511 |
| 12/11 | 2,999.9 | 3,004.3 | 2,891.3 | 2,906.6 | -86.0 | -2.9 | 33,352,833 |
| 12/4 | 3,066.6 | 3,097.6 | 2,959.9 | 2,992.6 | -28.0 | -0.9 | 42,098,220 |
| 11/27 | 2,795.3 | 3,056.6 | 2,787.3 | 3,020.6 | +260.0 | +9.4 | 43,212,131 |
| 11/20 | 2,679.3 | 2,779.9 | 2,642.9 | 2,760.6 | +98.0 | +3.7 | 46,191,761 |
| 11/13 | 2,516.6 | 2,678.6 | 2,506.6 | 2,662.6 | +171.0 | +6.9 | 45,623,555 |
| 11/6 | 2,403.6 | 2,509.9 | 2,378.3 | 2,491.6 | +69.3 | +2.9 | 32,568,025 |
| 10/30 | 2,499.9 | 2,499.9 | 2,389.9 | 2,422.3 | +12.4 | +0.5 | 31,438,214 |
| 10/23 | 2,426.3 | 2,462.9 | 2,398.3 | 2,409.9 | +8.0 | +0.3 | 24,265,142 |
| 10/16 | 2,287.9 | 2,430.9 | 2,287.9 | 2,401.9 | +112.6 | +4.9 | 33,200,431 |
| 10/9 | 2,270.3 | 2,321.3 | 2,244.6 | 2,289.3 | +39.4 | +1.8 | 24,032,340 |
| 10/2 | 2,267.9 | 2,316.6 | 2,231.9 | 2,249.9 | -38.7 | -1.7 | 35,583,055 |
| 9/25 | 2,258.6 | 2,305.6 | 2,242.3 | 2,288.6 | +30.0 | +1.3 | 23,471,934 |
| 9/18 | 2,200.9 | 2,263.3 | 2,195.3 | 2,258.6 | +57.7 | +2.6 | 24,257,942 |
| 9/11 | 2,153.6 | 2,212.9 | 2,146.6 | 2,200.9 | +14.0 | +0.6 | 28,103,381 |
| 9/4 | 2,127.3 | 2,239.9 | 2,085.3 | 2,186.9 | +92.3 | +4.4 | 35,448,054 |
| 8/28 | 2,126.6 | 2,172.3 | 2,072.6 | 2,094.6 | -48.7 | -2.3 | 31,305,913 |
| 8/21 | 2,250.6 | 2,264.6 | 2,102.3 | 2,143.3 | -125.6 | -5.5 | 36,198,961 |
| 8/14 | 2,172.3 | 2,294.3 | 2,146.6 | 2,268.9 | +72.3 | +3.3 | 29,151,591 |
| 8/7 | 2,275.9 | 2,276.6 | 2,188.6 | 2,196.6 | -6.3 | -0.3 | 27,899,679 |
| 7/31 | 2,234.3 | 2,287.6 | 2,194.9 | 2,202.9 | -75.4 | -3.3 | 27,250,472 |
| 7/22 | 2,187.6 | 2,294.3 | 2,181.6 | 2,278.3 | +108.4 | +5.0 | 20,824,708 |
| 7/17 | 2,199.9 | 2,229.3 | 2,130.9 | 2,169.9 | +10.0 | +0.5 | 32,515,825 |
| 7/10 | 2,137.3 | 2,220.6 | 2,134.6 | 2,159.9 | +22.6 | +1.1 | 27,670,176 |
| 7/3 | 2,126.3 | 2,145.6 | 2,064.3 | 2,137.3 | +2.0 | +0.1 | 29,263,192 |
| 6/26 | 2,133.3 | 2,154.3 | 2,108.9 | 2,135.3 | -13.6 | -0.6 | 22,850,628 |
| 6/19 | 2,107.6 | 2,150.9 | 2,046.6 | 2,148.9 | +37.3 | +1.8 | 34,616,446 |
| 6/12 | 2,166.6 | 2,180.3 | 2,054.6 | 2,111.6 | -17.3 | -0.8 | 39,880,598 |
| 6/5 | 2,023.3 | 2,139.3 | 2,017.9 | 2,128.9 | +124.0 | +6.2 | 43,262,532 |
▶︎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
