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
3,619.5
円
取引時間外
(15:24)
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 | 3,650 | +345 | +10.4 | 20,302,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 935 | 961 | 748 | 762 | -178 | -18.9 | 7,679,600 |
| 12/04 | 1,002 | 1,017 | 880 | 940 | -46 | -4.7 | 8,196,600 |
| 12/03 | 960 | 1,009 | 921 | 986 | +28 | +2.9 | 8,337,600 |
| 12/02 | 876 | 984 | 876 | 958 | +81 | +9.2 | 5,807,800 |
| 12/01 | 832 | 922 | 810 | 877 | +45 | +5.4 | 3,539,400 |
| 11/12 | 871 | 910 | 781 | 832 | -11 | -1.3 | 3,130,200 |
| 11/11 | 920 | 923 | 780 | 843 | -102 | -10.8 | 2,687,800 |
| 11/10 | 935 | 1,003 | 866 | 945 | +7 | +0.8 | 4,292,800 |
| 11/09 | 935 | 949 | 845 | 938 | +13 | +1.4 | 4,218,600 |
| 11/08 | 1,051 | 1,160 | 833 | 925 | -124 | -11.8 | 4,754,400 |
| 11/07 | 1,062 | 1,106 | 1,046 | 1,049 | -8 | -0.8 | 4,086,400 |
| 11/06 | 1,002 | 1,057 | 931 | 1,057 | +61 | +6.1 | 3,924,200 |
| 11/05 | 1,000 | 1,020 | 933 | 996 | +26 | +2.7 | 3,788,600 |
| 11/04 | 994 | 1,005 | 910 | 970 | -19 | -1.9 | 3,266,800 |
| 11/03 | 1,072 | 1,088 | 735 | 989 | -89 | -8.3 | 6,363,000 |
| 11/02 | 1,041 | 1,140 | 1,012 | 1,078 | +52 | +5.1 | 6,646,400 |
| 11/01 | 1,026 | 1,086 | 998 | 1,026 | +16 | +1.6 | 4,945,200 |
| 10/12 | 1,035 | 1,096 | 990 | 1,010 | -19 | -1.9 | 3,747,000 |
| 10/11 | 955 | 1,089 | 928 | 1,029 | +71 | +7.4 | 4,231,600 |
| 10/10 | 985 | 1,020 | 903 | 958 | -20 | -2.0 | 3,336,400 |
| 10/09 | 910 | 1,034 | 896 | 978 | +55 | +6.0 | 2,146,000 |
| 10/08 | 955 | 1,027 | 843 | 923 | +29 | +3.2 | 3,734,200 |
| 10/07 | 930 | 964 | 840 | 894 | -51 | -5.4 | 3,844,200 |
| 10/06 | 1,031 | 1,118 | 911 | 945 | -61 | -6.1 | 4,595,000 |
| 10/05 | 1,123 | 1,175 | 908 | 1,006 | -167 | -14.2 | 4,838,400 |
| 10/04 | 982 | 1,207 | 909 | 1,173 | +178 | +17.9 | 6,794,000 |
| 10/03 | 865 | 998 | 841 | 995 | +150 | +17.8 | 3,905,800 |
| 10/02 | 950 | 976 | 841 | 845 | -155 | -15.5 | 4,910,000 |
| 10/01 | 1,075 | 1,075 | 927 | 1,000 | -75 | -7.0 | 4,143,600 |
| 09/12 | 897 | 1,125 | 886 | 1,075 | +177 | +19.7 | 3,487,600 |
▶︎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
