！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
1,654
円
(11:09)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,661 | 1,668 | 1,626 | 1,651 | -24 | -1.4 | 602,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,949 | 2,201 | 1,867 | 2,134 | +175 | +8.9 | 5,192,200 |
| 21/09 | 1,938 | 2,085 | 1,904 | 1,959 | +22 | +1.1 | 5,699,400 |
| 21/08 | 2,287 | 2,362 | 1,759 | 1,937 | -327 | -14.4 | 6,888,500 |
| 21/07 | 2,494 | 2,541 | 2,226 | 2,264 | -210 | -8.5 | 5,531,000 |
| 21/06 | 2,220 | 2,625 | 2,180 | 2,474 | +270 | +12.3 | 6,156,300 |
| 21/05 | 1,903 | 2,264 | 1,793 | 2,204 | +295 | +15.5 | 5,611,300 |
| 21/04 | 1,914 | 2,269 | 1,878 | 1,909 | +20 | +1.1 | 5,850,500 |
| 21/03 | 1,754 | 2,060 | 1,732 | 1,889 | +134 | +7.6 | 5,671,100 |
| 21/02 | 1,470 | 2,007 | 1,467 | 1,755 | +271 | +18.3 | 8,250,400 |
| 21/01 | 1,644 | 1,770 | 1,478 | 1,484 | -152 | -9.3 | 6,004,800 |
| 20/12 | 1,499 | 1,678 | 1,481 | 1,636 | +97 | +6.3 | 6,276,200 |
| 20/11 | 1,092 | 1,656 | 1,086 | 1,539 | +452 | +41.6 | 9,079,200 |
| 20/10 | 1,106 | 1,237 | 1,077 | 1,087 | -18 | -1.6 | 4,513,400 |
| 20/09 | 1,053 | 1,180 | 961 | 1,105 | +41 | +3.9 | 5,278,200 |
| 20/08 | 769 | 1,090 | 761 | 1,064 | +283 | +36.2 | 5,708,700 |
| 20/07 | 965 | 965 | 779 | 781 | -179 | -18.7 | 4,869,100 |
| 20/06 | 950 | 1,218 | 920 | 960 | -11 | -1.1 | 7,708,800 |
| 20/05 | 866 | 1,021 | 800 | 971 | +92 | +10.5 | 2,735,600 |
| 20/04 | 787 | 889 | 646 | 879 | +45 | +5.4 | 6,748,700 |
| 20/03 | 1,188 | 1,241 | 669 | 834 | -357 | -30.0 | 9,715,000 |
| 20/02 | 1,270 | 1,461 | 1,177 | 1,191 | -107 | -8.2 | 4,894,900 |
| 20/01 | 1,487 | 1,498 | 1,278 | 1,298 | -209 | -13.9 | 2,918,500 |
| 19/12 | 1,512 | 1,567 | 1,420 | 1,507 | -15 | -1.0 | 4,072,100 |
| 19/11 | 1,494 | 1,622 | 1,460 | 1,522 | +1 | +0.1 | 4,667,100 |
| 19/10 | 1,345 | 1,547 | 1,299 | 1,521 | +150 | +10.9 | 5,288,900 |
| 19/09 | 1,215 | 1,448 | 1,174 | 1,371 | +140 | +11.4 | 6,394,800 |
| 19/08 | 1,413 | 1,438 | 1,098 | 1,231 | -198 | -13.9 | 6,795,400 |
| 19/07 | 1,415 | 1,520 | 1,337 | 1,429 | +44 | +3.2 | 4,891,400 |
| 19/06 | 1,303 | 1,440 | 1,296 | 1,385 | +42 | +3.1 | 4,407,600 |
| 19/05 | 1,737 | 1,737 | 1,240 | 1,343 | -390 | -22.5 | 7,023,300 |
▶︎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