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) | 1,398 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,355 (24/12/05) | 1,481 (24/03/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,295 | 4,355 | 3,220 | 4,125 | +820 | +24.8 | 18,517,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,939 | 3,595 | 1,901 | 3,305 | +1,294 | +64.4 | 25,851,100 |
| 24/10 | 1,974 | 2,018 | 1,913 | 2,011 | +57 | +2.9 | 4,915,300 |
| 24/09 | 2,097 | 2,110 | 1,806 | 1,954 | -111 | -5.4 | 5,966,500 |
| 24/08 | 2,068 | 2,139 | 1,562 | 2,065 | -66 | -3.1 | 10,052,600 |
| 24/07 | 1,950 | 2,149 | 1,843 | 2,131 | +248 | +13.2 | 11,004,200 |
| 24/06 | 1,739 | 1,939 | 1,636 | 1,883 | +162 | +9.4 | 7,387,500 |
| 24/05 | 1,661 | 1,798 | 1,569 | 1,721 | +46 | +2.8 | 6,054,800 |
| 24/04 | 1,686 | 1,690 | 1,579 | 1,675 | -10 | -0.6 | 5,698,100 |
| 24/03 | 1,635 | 1,726 | 1,481 | 1,685 | +16 | +1.0 | 9,535,200 |
| 24/02 | 1,670 | 1,748 | 1,582 | 1,669 | -22 | -1.3 | 8,372,000 |
| 24/01 | 1,501 | 1,706 | 1,484 | 1,691 | +181 | +12.0 | 5,297,400 |
| 23/12 | 1,624 | 1,625 | 1,359 | 1,510 | -104 | -6.4 | 5,654,200 |
| 23/11 | 1,490 | 1,830 | 1,474 | 1,614 | +179 | +12.5 | 7,645,200 |
| 23/10 | 1,628 | 1,668 | 1,412 | 1,435 | -190 | -11.7 | 5,467,000 |
| 23/09 | 1,727 | 1,762 | 1,579 | 1,625 | -110 | -6.3 | 5,847,400 |
| 23/08 | 1,754 | 1,802 | 1,641 | 1,735 | -34 | -1.9 | 5,716,300 |
| 23/07 | 1,789 | 1,804 | 1,665 | 1,769 | +6 | +0.3 | 4,215,200 |
| 23/06 | 1,670 | 1,847 | 1,657 | 1,763 | +74 | +4.4 | 6,494,800 |
| 23/05 | 1,822 | 1,850 | 1,683 | 1,689 | -128 | -7.0 | 4,698,500 |
| 23/04 | 1,884 | 1,904 | 1,677 | 1,817 | -50 | -2.7 | 4,386,900 |
| 23/03 | 1,755 | 1,872 | 1,627 | 1,867 | +108 | +6.1 | 4,733,600 |
| 23/02 | 1,800 | 1,859 | 1,617 | 1,759 | -18 | -1.0 | 4,173,800 |
| 23/01 | 1,543 | 1,795 | 1,508 | 1,777 | +212 | +13.6 | 2,667,200 |
| 22/12 | 1,793 | 1,793 | 1,539 | 1,565 | -203 | -11.5 | 3,740,500 |
| 22/11 | 1,725 | 1,963 | 1,638 | 1,768 | +51 | +3.0 | 5,551,500 |
| 22/10 | 1,581 | 1,730 | 1,570 | 1,717 | +161 | +10.4 | 4,556,600 |
| 22/09 | 1,686 | 1,783 | 1,503 | 1,556 | -142 | -8.4 | 4,998,600 |
| 22/08 | 1,421 | 1,718 | 1,395 | 1,698 | +277 | +19.5 | 6,097,700 |
| 22/07 | 1,372 | 1,498 | 1,292 | 1,421 | +30 | +2.2 | 3,688,700 |
| 22/06 | 1,403 | 1,499 | 1,267 | 1,391 | -7 | -0.5 | 5,069,300 |
▶︎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
