！決算発表予定日 2024/05/13
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
1,608.2
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,850 (23/05/02) | 1,359 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,748 (24/02/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,646 | 1,646 | 1,579 | 1,608 | -48 | -2.9 | 389,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,646 | 1,675 | 1,628 | 1,656 | +2 | +0.1 | 252,800 |
| 4/17 | 1,639 | 1,667 | 1,604 | 1,654 | +42 | +2.6 | 422,400 |
| 4/16 | 1,629 | 1,636 | 1,600 | 1,612 | -27 | -1.7 | 269,600 |
| 4/15 | 1,657 | 1,657 | 1,635 | 1,639 | -38 | -2.3 | 195,600 |
| 4/12 | 1,666 | 1,679 | 1,660 | 1,677 | +14 | +0.8 | 147,800 |
| 4/11 | 1,626 | 1,663 | 1,626 | 1,663 | +21 | +1.3 | 199,700 |
| 4/10 | 1,634 | 1,651 | 1,633 | 1,642 | +11 | +0.7 | 239,300 |
| 4/9 | 1,638 | 1,647 | 1,625 | 1,631 | -7 | -0.4 | 247,200 |
| 4/8 | 1,615 | 1,641 | 1,608 | 1,638 | +28 | +1.7 | 256,900 |
| 4/5 | 1,601 | 1,616 | 1,592 | 1,610 | -20 | -1.2 | 190,100 |
| 4/4 | 1,653 | 1,663 | 1,617 | 1,630 | -13 | -0.8 | 285,400 |
| 4/3 | 1,630 | 1,666 | 1,621 | 1,643 | +1 | +0.1 | 331,000 |
| 4/2 | 1,648 | 1,661 | 1,631 | 1,642 | -3 | -0.2 | 273,800 |
| 4/1 | 1,686 | 1,690 | 1,638 | 1,645 | -40 | -2.4 | 278,900 |
| 3/29 | 1,675 | 1,692 | 1,674 | 1,685 | +2 | +0.1 | 156,100 |
| 3/28 | 1,658 | 1,692 | 1,657 | 1,683 | 0 | 0.0 | 301,400 |
| 3/27 | 1,697 | 1,700 | 1,674 | 1,683 | 0 | 0.0 | 420,200 |
| 3/26 | 1,676 | 1,698 | 1,670 | 1,683 | +3 | +0.2 | 350,600 |
| 3/25 | 1,700 | 1,706 | 1,680 | 1,680 | -25 | -1.5 | 329,600 |
| 3/22 | 1,706 | 1,726 | 1,692 | 1,705 | +16 | +1.0 | 548,500 |
| 3/21 | 1,708 | 1,710 | 1,680 | 1,689 | +21 | +1.3 | 1,094,900 |
| 3/19 | 1,625 | 1,669 | 1,618 | 1,668 | +43 | +2.7 | 566,300 |
| 3/18 | 1,616 | 1,632 | 1,600 | 1,625 | +26 | +1.6 | 552,700 |
| 3/15 | 1,570 | 1,602 | 1,546 | 1,599 | +43 | +2.8 | 777,500 |
| 3/14 | 1,508 | 1,558 | 1,503 | 1,556 | +40 | +2.6 | 610,000 |
| 3/13 | 1,513 | 1,517 | 1,481 | 1,516 | -2 | -0.1 | 851,800 |
| 3/12 | 1,520 | 1,523 | 1,491 | 1,518 | -15 | -1.0 | 466,600 |
| 3/11 | 1,546 | 1,549 | 1,509 | 1,533 | -49 | -3.1 | 357,000 |
| 3/8 | 1,579 | 1,596 | 1,556 | 1,582 | -29 | -1.8 | 409,900 |
| 3/7 | 1,680 | 1,680 | 1,609 | 1,611 | -52 | -3.1 | 298,000 |
▶︎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