！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
1,623.5
円
取引時間外
(20:47)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,686 | 1,690 | 1,579 | 1,616 | -69 | -4.1 | 5,816,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/05 | 1,337 | 1,415 | 1,212 | 1,398 | +69 | +5.2 | 5,993,500 |
| 22/04 | 1,490 | 1,507 | 1,227 | 1,329 | -183 | -12.1 | 6,504,100 |
| 22/03 | 1,785 | 1,795 | 1,363 | 1,512 | -273 | -15.3 | 7,964,100 |
| 22/02 | 1,733 | 1,968 | 1,690 | 1,785 | +72 | +4.2 | 5,056,200 |
| 22/01 | 1,955 | 2,093 | 1,570 | 1,713 | -202 | -10.6 | 4,822,900 |
| 21/12 | 1,771 | 1,940 | 1,703 | 1,915 | +143 | +8.1 | 4,123,300 |
| 21/11 | 2,161 | 2,199 | 1,770 | 1,772 | -362 | -17.0 | 7,620,800 |
| 21/10 | 1,949 | 2,201 | 1,867 | 2,134 | +175 | +8.9 | 5,192,200 |
▶︎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