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
2,842
円
(21:59)
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) |
---|---|---|---|---|---|---|---|
2/18 | 2,990 | 2,993 | 2,755 | 2,841 | -184 | -6.1 | 1,844,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 3,955 | 4,140 | 3,940 | 4,105 | +175 | +4.5 | 926,000 |
12/10 | 3,905 | 3,975 | 3,840 | 3,930 | -105 | -2.6 | 1,107,100 |
12/9 | 3,985 | 4,070 | 3,840 | 4,035 | +230 | +6.0 | 1,447,200 |
12/6 | 3,815 | 3,855 | 3,670 | 3,805 | +10 | +0.3 | 1,368,100 |
12/5 | 4,130 | 4,355 | 3,780 | 3,795 | -75 | -1.9 | 3,878,800 |
12/4 | 3,540 | 3,890 | 3,480 | 3,870 | +370 | +10.6 | 2,433,100 |
12/3 | 3,405 | 3,500 | 3,330 | 3,500 | +160 | +4.8 | 763,200 |
12/2 | 3,295 | 3,345 | 3,220 | 3,340 | +35 | +1.1 | 923,300 |
11/29 | 3,350 | 3,360 | 3,235 | 3,305 | -70 | -2.1 | 621,500 |
11/28 | 3,350 | 3,390 | 3,290 | 3,375 | +5 | +0.2 | 506,700 |
11/27 | 3,350 | 3,405 | 3,280 | 3,370 | -5 | -0.2 | 849,000 |
11/26 | 3,340 | 3,380 | 3,125 | 3,375 | -20 | -0.6 | 1,938,500 |
11/25 | 3,465 | 3,465 | 3,350 | 3,395 | -65 | -1.9 | 1,052,700 |
11/22 | 3,480 | 3,550 | 3,410 | 3,460 | +15 | +0.4 | 864,700 |
11/21 | 3,385 | 3,595 | 3,360 | 3,445 | +20 | +0.6 | 1,179,700 |
11/20 | 3,340 | 3,570 | 3,340 | 3,425 | +100 | +3.0 | 1,432,700 |
11/19 | 3,150 | 3,440 | 3,135 | 3,325 | +210 | +6.7 | 1,448,200 |
11/18 | 3,240 | 3,240 | 3,040 | 3,115 | -45 | -1.4 | 1,100,100 |
▶︎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