!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
ー
円
(ー)
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 |
---|---|
1,848 (23/05/23) | 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) |
---|---|---|---|---|---|---|---|
5/2 | 1,634 | 1,641 | 1,626 | 1,631 | -11 | -0.7 | 230,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 1,601 | 1,674 | 1,601 | 1,663 | +33 | +2.0 | 502,400 |
3/5 | 1,601 | 1,644 | 1,601 | 1,630 | -1 | -0.1 | 299,000 |
3/4 | 1,647 | 1,649 | 1,620 | 1,631 | -25 | -1.5 | 342,500 |
3/1 | 1,635 | 1,672 | 1,630 | 1,656 | -13 | -0.8 | 300,200 |
2/29 | 1,645 | 1,673 | 1,637 | 1,669 | +19 | +1.2 | 324,800 |
2/28 | 1,662 | 1,662 | 1,647 | 1,650 | -3 | -0.2 | 271,600 |
2/27 | 1,685 | 1,690 | 1,642 | 1,653 | -15 | -0.9 | 277,600 |
2/26 | 1,679 | 1,694 | 1,668 | 1,668 | +4 | +0.2 | 339,400 |
2/22 | 1,630 | 1,664 | 1,622 | 1,664 | +45 | +2.8 | 481,700 |
2/21 | 1,634 | 1,638 | 1,607 | 1,619 | -3 | -0.2 | 248,200 |
2/20 | 1,620 | 1,634 | 1,612 | 1,622 | -17 | -1.0 | 334,700 |
2/19 | 1,643 | 1,647 | 1,624 | 1,639 | -18 | -1.1 | 346,400 |
2/16 | 1,655 | 1,669 | 1,644 | 1,657 | 0 | 0.0 | 440,900 |
2/15 | 1,630 | 1,684 | 1,630 | 1,657 | +38 | +2.4 | 515,700 |
2/14 | 1,636 | 1,636 | 1,582 | 1,619 | -28 | -1.7 | 563,800 |
2/13 | 1,673 | 1,673 | 1,621 | 1,647 | -32 | -1.9 | 689,200 |
2/9 | 1,720 | 1,735 | 1,679 | 1,679 | -48 | -2.8 | 997,800 |
2/8 | 1,742 | 1,748 | 1,708 | 1,727 | +8 | +0.5 | 539,600 |
2/7 | 1,691 | 1,729 | 1,690 | 1,719 | +24 | +1.4 | 459,300 |
2/6 | 1,713 | 1,713 | 1,688 | 1,695 | -15 | -0.9 | 395,800 |
2/5 | 1,700 | 1,712 | 1,686 | 1,710 | +34 | +2.0 | 470,000 |
2/2 | 1,647 | 1,694 | 1,641 | 1,676 | -7 | -0.4 | 396,000 |
▶︎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