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
3,940.5
円
(11:29)
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) | 1,406 (23/12/25) |
| 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 | 3,940 | +635 | +19.2 | 18,652,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,110 | 1,215 | 1,085 | 1,156 | +71 | +6.5 | 6,143,800 |
| 14/10 | 1,091 | 1,097 | 989 | 1,085 | -2 | -0.2 | 8,317,200 |
| 14/09 | 1,174 | 1,230 | 1,072 | 1,087 | -88 | -7.5 | 6,304,800 |
| 14/08 | 1,210 | 1,246 | 1,139 | 1,175 | -99 | -7.8 | 5,408,000 |
| 14/07 | 1,258 | 1,346 | 1,257 | 1,274 | +4 | +0.3 | 6,974,800 |
| 14/06 | 1,161 | 1,334 | 1,160 | 1,270 | +120 | +10.4 | 11,140,800 |
| 14/05 | 1,120 | 1,159 | 1,048 | 1,150 | +24 | +2.1 | 6,290,600 |
| 14/04 | 1,059 | 1,129 | 981 | 1,126 | +64 | +6.0 | 8,601,800 |
| 14/03 | 992 | 1,072 | 915 | 1,062 | +49 | +4.8 | 7,166,600 |
| 14/02 | 1,008 | 1,017 | 940 | 1,013 | +4 | +0.4 | 5,233,600 |
| 14/01 | 1,144 | 1,190 | 1,005 | 1,009 | -128 | -11.3 | 9,974,400 |
| 13/12 | 1,123 | 1,144 | 1,043 | 1,137 | +16 | +1.4 | 6,609,400 |
| 13/11 | 1,150 | 1,163 | 1,062 | 1,121 | -35 | -3.0 | 11,178,400 |
| 13/10 | 1,253 | 1,290 | 1,137 | 1,156 | -97 | -7.7 | 5,870,400 |
| 13/09 | 1,203 | 1,325 | 1,179 | 1,253 | +51 | +4.2 | 6,339,600 |
| 13/08 | 1,309 | 1,369 | 1,201 | 1,202 | -32 | -2.6 | 8,445,200 |
| 13/07 | 1,192 | 1,340 | 1,124 | 1,234 | +39 | +3.3 | 12,365,200 |
| 13/06 | 1,180 | 1,216 | 1,060 | 1,195 | +13 | +1.1 | 10,710,200 |
| 13/05 | 1,175 | 1,418 | 1,126 | 1,182 | +8 | +0.7 | 8,629,000 |
| 13/04 | 1,054 | 1,247 | 964 | 1,174 | +127 | +12.1 | 11,408,800 |
| 13/03 | 989 | 1,097 | 969 | 1,047 | +65 | +6.6 | 6,685,400 |
| 13/02 | 926 | 995 | 913 | 982 | +51 | +5.5 | 4,823,400 |
| 13/01 | 944 | 974 | 858 | 931 | +25 | +2.8 | 7,139,600 |
| 12/12 | 861 | 906 | 831 | 906 | +48 | +5.6 | 7,639,800 |
| 12/11 | 810 | 870 | 750 | 858 | +23 | +2.8 | 8,145,800 |
| 12/10 | 715 | 874 | 692 | 835 | +116 | +16.1 | 9,481,800 |
| 12/09 | 731 | 775 | 682 | 719 | -14 | -1.9 | 7,683,000 |
| 12/08 | 615 | 780 | 589 | 733 | +58 | +8.6 | 14,563,800 |
| 12/07 | 774 | 774 | 619 | 675 | -83 | -11.0 | 5,562,600 |
| 12/06 | 752 | 787 | 704 | 758 | -4 | -0.5 | 7,162,800 |
▶︎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
