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
2,577
円
(23:41)
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 | 2,571.0 | +11.5 | +0.5 | 31,977,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,008.6 | 2,070.6 | 1,963.9 | 2,004.9 | +16.6 | +0.8 | 44,486,844 |
| 5/22 | 1,986.6 | 2,050.3 | 1,950.9 | 1,988.3 | -52.3 | -2.6 | 38,646,386 |
| 5/15 | 2,025.3 | 2,086.6 | 2,014.3 | 2,040.6 | +22.7 | +1.1 | 34,165,241 |
| 5/8 | 1,965.9 | 2,032.9 | 1,965.9 | 2,017.9 | +52.3 | +2.7 | 15,026,550 |
| 5/1 | 1,893.3 | 2,028.9 | 1,886.6 | 1,965.6 | +81.0 | +4.3 | 35,227,852 |
| 4/24 | 1,898.9 | 1,951.6 | 1,835.9 | 1,884.6 | -39.7 | -2.1 | 39,208,591 |
| 4/17 | 1,885.6 | 1,961.6 | 1,853.3 | 1,924.3 | +6.0 | +0.3 | 38,112,381 |
| 4/10 | 1,705.3 | 1,932.9 | 1,693.3 | 1,918.3 | +206.0 | +12.0 | 49,892,298 |
| 4/3 | 1,728.3 | 1,895.3 | 1,669.3 | 1,712.3 | -99.3 | -5.5 | 64,220,441 |
| 3/27 | 1,592.3 | 1,864.9 | 1,563.3 | 1,811.6 | +196.0 | +12.1 | 83,132,030 |
| 3/19 | 1,666.6 | 1,708.3 | 1,533.9 | 1,615.6 | -47.3 | -2.8 | 75,193,951 |
| 3/13 | 1,779.9 | 1,879.6 | 1,575.3 | 1,662.9 | -219.0 | -11.6 | 98,784,086 |
| 3/6 | 1,873.6 | 2,004.9 | 1,863.3 | 1,881.9 | -25.0 | -1.3 | 55,348,153 |
| 2/28 | 1,966.6 | 2,068.6 | 1,888.6 | 1,906.9 | -178.4 | -8.6 | 62,026,819 |
| 2/21 | 2,138.3 | 2,144.9 | 2,019.9 | 2,085.3 | -74.6 | -3.5 | 56,567,065 |
| 2/14 | 2,155.3 | 2,235.9 | 2,143.3 | 2,159.9 | -46.7 | -2.1 | 36,525,965 |
| 2/7 | 2,033.3 | 2,246.3 | 2,026.6 | 2,206.6 | +97.3 | +4.6 | 66,110,160 |
| 1/31 | 2,183.9 | 2,212.9 | 2,083.6 | 2,109.3 | -141.3 | -6.3 | 51,248,312 |
| 1/24 | 2,262.3 | 2,271.9 | 2,209.3 | 2,250.6 | +14.0 | +0.6 | 35,222,152 |
| 1/17 | 2,294.6 | 2,306.6 | 2,217.6 | 2,236.6 | -58.0 | -2.5 | 38,186,481 |
| 1/10 | 2,216.3 | 2,296.6 | 2,149.6 | 2,294.6 | +46.0 | +2.1 | 57,682,176 |
| 12/30 | 2,247.6 | 2,256.9 | 2,233.6 | 2,248.6 | -7.0 | -0.3 | 5,029,850 |
| 12/27 | 2,188.3 | 2,262.6 | 2,150.6 | 2,255.6 | +67.7 | +3.1 | 31,980,919 |
| 12/20 | 2,214.3 | 2,228.9 | 2,157.3 | 2,187.9 | -35.7 | -1.6 | 39,294,092 |
| 12/13 | 2,237.3 | 2,260.9 | 2,174.3 | 2,223.6 | +9.0 | +0.4 | 47,177,571 |
| 12/6 | 2,131.9 | 2,215.6 | 2,113.6 | 2,214.6 | +100.0 | +4.7 | 61,741,516 |
| 11/29 | 2,046.6 | 2,141.3 | 2,031.9 | 2,114.6 | +101.0 | +5.0 | 57,209,371 |
| 11/22 | 2,063.3 | 2,080.9 | 1,945.6 | 2,013.6 | -47.0 | -2.3 | 46,689,466 |
| 11/15 | 2,076.9 | 2,093.3 | 2,022.6 | 2,060.6 | -19.3 | -0.9 | 38,017,580 |
| 11/8 | 2,043.6 | 2,111.6 | 2,032.3 | 2,079.9 | +62.3 | +3.1 | 52,297,122 |
▶︎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
