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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,365 | 1,565 | 1,363 | 1,424 | +56 | +4.1 | 7,871,600 |
| 17/04 | 1,432 | 1,435 | 1,246 | 1,368 | -55 | -3.9 | 5,928,400 |
| 17/03 | 1,510 | 1,545 | 1,413 | 1,423 | -69 | -4.6 | 4,827,000 |
| 17/02 | 1,540 | 1,595 | 1,394 | 1,492 | -63 | -4.1 | 7,223,000 |
| 17/01 | 1,537 | 1,765 | 1,520 | 1,555 | +35 | +2.3 | 5,232,800 |
| 16/12 | 1,425 | 1,602 | 1,380 | 1,520 | +102 | +7.2 | 4,928,600 |
| 16/11 | 1,286 | 1,431 | 1,131 | 1,418 | +135 | +10.5 | 8,152,600 |
| 16/10 | 1,204 | 1,328 | 1,174 | 1,283 | +104 | +8.8 | 5,176,200 |
| 16/09 | 1,114 | 1,210 | 1,081 | 1,179 | +140 | +13.5 | 7,370,800 |
| 16/08 | 1,048 | 1,159 | 960 | 1,039 | -23 | -2.2 | 6,897,400 |
| 16/07 | 1,000 | 1,085 | 904 | 1,062 | +67 | +6.7 | 5,365,400 |
| 16/06 | 1,162 | 1,185 | 958 | 995 | -189 | -16.0 | 8,034,400 |
| 16/05 | 1,064 | 1,184 | 1,000 | 1,184 | +117 | +11.0 | 7,030,800 |
| 16/04 | 1,118 | 1,143 | 947 | 1,067 | -50 | -4.5 | 5,729,000 |
| 16/03 | 1,020 | 1,170 | 990 | 1,117 | +92 | +9.0 | 7,113,000 |
| 16/02 | 1,450 | 1,450 | 998 | 1,025 | -175 | -14.6 | 8,652,800 |
| 16/01 | 1,233 | 1,235 | 1,059 | 1,200 | -40 | -3.2 | 3,968,400 |
| 15/12 | 1,325 | 1,336 | 1,216 | 1,240 | -79 | -6.0 | 3,003,400 |
| 15/11 | 1,210 | 1,349 | 1,210 | 1,319 | +87 | +7.1 | 3,672,600 |
| 15/10 | 1,065 | 1,264 | 1,045 | 1,232 | +188 | +18.0 | 5,553,600 |
| 15/09 | 1,116 | 1,160 | 1,012 | 1,044 | -84 | -7.5 | 4,221,400 |
| 15/08 | 1,199 | 1,283 | 1,042 | 1,128 | -1 | -0.1 | 5,098,000 |
| 15/07 | 1,187 | 1,210 | 1,021 | 1,129 | -58 | -4.9 | 4,997,200 |
| 15/06 | 1,303 | 1,329 | 1,176 | 1,187 | -116 | -8.9 | 4,751,800 |
| 15/05 | 1,252 | 1,321 | 1,222 | 1,303 | +29 | +2.3 | 3,371,800 |
| 15/04 | 1,260 | 1,303 | 1,215 | 1,274 | +3 | +0.2 | 5,600,600 |
| 15/03 | 1,254 | 1,346 | 1,196 | 1,271 | +17 | +1.4 | 7,277,600 |
| 15/02 | 1,182 | 1,343 | 1,172 | 1,254 | +138 | +12.4 | 5,342,000 |
| 15/01 | 1,152 | 1,163 | 1,064 | 1,116 | -34 | -3.0 | 3,403,200 |
| 14/12 | 1,155 | 1,210 | 1,039 | 1,150 | -6 | -0.5 | 5,807,000 |
▶︎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
