！決算発表予定日 2025/02/07
7220東証P貸借
業種 輸送用機器
武蔵精密工業 株価時系列データ
PTS
3,099.5
円
(13:08)
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 |
|---|---|
| 4,355 (24/12/05) | 1,481 (24/03/13) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,355 (24/12/05) | 1,481 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,020 | 3,110 | 2,977 | 3,090 | +65 | +2.2 | 335,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,140 | 3,170 | 2,991 | 3,025 | +10 | +0.3 | 1,484,300 |
| 1/28 | 3,140 | 3,140 | 2,822 | 3,015 | -195 | -6.1 | 3,040,300 |
| 1/27 | 3,550 | 3,570 | 3,190 | 3,210 | -535 | -14.3 | 2,060,600 |
| 1/24 | 3,860 | 3,900 | 3,735 | 3,745 | -120 | -3.1 | 529,200 |
| 1/23 | 3,970 | 3,985 | 3,865 | 3,865 | -85 | -2.2 | 693,000 |
| 1/22 | 3,850 | 4,000 | 3,790 | 3,950 | +310 | +8.5 | 1,445,200 |
| 1/21 | 3,665 | 3,700 | 3,575 | 3,640 | 0 | 0.0 | 718,300 |
| 1/20 | 3,685 | 3,730 | 3,625 | 3,640 | -45 | -1.2 | 696,600 |
| 1/17 | 3,810 | 3,860 | 3,685 | 3,685 | -195 | -5.0 | 834,600 |
| 1/16 | 3,895 | 3,985 | 3,845 | 3,880 | +35 | +0.9 | 765,300 |
| 1/15 | 3,850 | 3,885 | 3,765 | 3,845 | +20 | +0.5 | 642,300 |
| 1/14 | 3,690 | 3,825 | 3,690 | 3,825 | +85 | +2.3 | 833,600 |
| 1/10 | 3,700 | 3,815 | 3,690 | 3,740 | +40 | +1.1 | 784,800 |
| 1/9 | 3,825 | 3,900 | 3,685 | 3,700 | -195 | -5.0 | 1,073,700 |
| 1/8 | 3,810 | 3,980 | 3,810 | 3,895 | +15 | +0.4 | 886,500 |
| 1/7 | 3,985 | 3,995 | 3,850 | 3,880 | -100 | -2.5 | 676,600 |
| 1/6 | 3,995 | 4,110 | 3,920 | 3,980 | +20 | +0.5 | 795,400 |
| 12/30 | 3,975 | 3,985 | 3,840 | 3,960 | -65 | -1.6 | 717,300 |
| 12/27 | 3,920 | 4,050 | 3,860 | 4,025 | +100 | +2.6 | 836,800 |
| 12/26 | 3,720 | 3,955 | 3,675 | 3,925 | +275 | +7.5 | 969,600 |
| 12/25 | 3,600 | 3,650 | 3,500 | 3,650 | +120 | +3.4 | 1,011,400 |
| 12/24 | 3,720 | 3,800 | 3,410 | 3,530 | -120 | -3.3 | 2,079,200 |
| 12/23 | 4,220 | 4,265 | 3,600 | 3,650 | -475 | -11.5 | 2,444,400 |
| 12/20 | 4,180 | 4,225 | 4,125 | 4,125 | +15 | +0.4 | 659,500 |
| 12/19 | 4,030 | 4,155 | 4,030 | 4,110 | -35 | -0.8 | 647,400 |
| 12/18 | 4,025 | 4,245 | 4,005 | 4,145 | +125 | +3.1 | 886,100 |
| 12/17 | 4,155 | 4,165 | 3,995 | 4,020 | -75 | -1.8 | 655,400 |
| 12/16 | 4,140 | 4,175 | 4,030 | 4,095 | 0 | 0.0 | 598,800 |
| 12/13 | 4,035 | 4,125 | 4,010 | 4,095 | +25 | +0.6 | 594,600 |
| 12/12 | 4,165 | 4,195 | 4,030 | 4,070 | -35 | -0.9 | 969,100 |
▶︎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
