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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,518 | 1,803 | 1,511 | 1,733 | +233 | +15.5 | 4,358,300 |
| 19/03 | 1,589 | 1,611 | 1,375 | 1,500 | -86 | -5.4 | 4,146,500 |
| 19/02 | 1,559 | 1,623 | 1,353 | 1,586 | +5 | +0.3 | 5,285,800 |
| 19/01 | 1,476 | 1,633 | 1,444 | 1,581 | +43 | +2.8 | 3,376,600 |
| 18/12 | 1,826 | 1,839 | 1,413 | 1,538 | -258 | -14.4 | 4,495,000 |
| 18/11 | 1,636 | 1,816 | 1,602 | 1,796 | +149 | +9.1 | 6,777,100 |
| 18/10 | 1,840 | 1,860 | 1,573 | 1,647 | -206 | -11.1 | 6,391,500 |
| 18/09 | 1,862 | 1,905 | 1,745 | 1,853 | -19 | -1.0 | 4,359,300 |
| 18/08 | 1,890 | 1,977 | 1,680 | 1,872 | -28 | -1.5 | 8,319,600 |
| 18/07 | 1,832 | 1,917 | 1,740 | 1,900 | +68 | +3.7 | 4,730,800 |
| 18/06 | 1,975 | 2,120 | 1,792 | 1,832 | -168 | -8.4 | 5,093,400 |
| 18/05 | 1,990 | 2,132 | 1,932 | 2,000 | +80 | +4.2 | 8,777,200 |
| 18/04 | 1,810 | 1,967 | 1,740 | 1,920 | +123 | +6.8 | 5,332,600 |
| 18/03 | 1,885 | 1,902 | 1,692 | 1,797 | -95 | -5.0 | 4,752,800 |
| 18/02 | 1,730 | 1,955 | 1,657 | 1,892 | +152 | +8.7 | 7,637,800 |
| 18/01 | 1,815 | 1,915 | 1,740 | 1,740 | -60 | -3.3 | 3,948,200 |
| 17/12 | 1,697 | 1,817 | 1,647 | 1,800 | +113 | +6.7 | 4,765,800 |
| 17/11 | 1,807 | 1,922 | 1,592 | 1,687 | -110 | -6.1 | 9,954,000 |
| 17/10 | 1,750 | 1,842 | 1,722 | 1,797 | +42 | +2.4 | 5,071,200 |
| 17/09 | 1,612 | 1,765 | 1,575 | 1,755 | +160 | +10.0 | 4,432,400 |
| 17/08 | 1,537 | 1,772 | 1,532 | 1,595 | +58 | +3.8 | 7,015,800 |
| 17/07 | 1,625 | 1,655 | 1,537 | 1,537 | -88 | -5.4 | 3,669,200 |
| 17/06 | 1,431 | 1,652 | 1,426 | 1,625 | +201 | +14.1 | 6,422,800 |
▶︎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
