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
3,620
円
(20:19)
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 | 22,746,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 925 | 1,002 | 867 | 898 | -57 | -6.0 | 5,784,800 |
| 09/10 | 857 | 967 | 760 | 955 | +96 | +11.2 | 8,253,800 |
| 09/09 | 845 | 889 | 783 | 859 | +15 | +1.8 | 6,459,200 |
| 09/08 | 993 | 1,082 | 843 | 844 | -92 | -9.8 | 5,312,600 |
| 09/07 | 753 | 958 | 750 | 936 | +188 | +25.1 | 6,159,200 |
| 09/06 | 689 | 807 | 654 | 748 | +30 | +4.2 | 6,516,200 |
| 09/05 | 620 | 732 | 591 | 718 | +98 | +15.8 | 6,225,400 |
| 09/04 | 485 | 662 | 480 | 620 | +120 | +24.0 | 7,011,600 |
| 09/03 | 467 | 525 | 409 | 500 | +20 | +4.2 | 6,762,200 |
| 09/02 | 436 | 522 | 409 | 480 | +40 | +9.1 | 4,424,400 |
| 09/01 | 400 | 455 | 377 | 440 | +54 | +14.0 | 4,663,000 |
| 08/12 | 469 | 469 | 368 | 386 | -99 | -20.4 | 4,923,000 |
| 08/11 | 630 | 665 | 404 | 485 | -118 | -19.6 | 10,013,200 |
| 08/10 | 912 | 916 | 522 | 603 | -318 | -34.5 | 7,802,400 |
| 08/09 | 1,197 | 1,217 | 841 | 921 | -294 | -24.2 | 4,049,600 |
| 08/08 | 1,092 | 1,227 | 1,030 | 1,215 | +125 | +11.5 | 2,759,800 |
| 08/07 | 1,220 | 1,315 | 1,075 | 1,090 | -127 | -10.4 | 3,048,000 |
| 08/06 | 1,365 | 1,387 | 1,200 | 1,217 | -145 | -10.7 | 3,189,600 |
| 08/05 | 1,145 | 1,375 | 1,127 | 1,362 | +205 | +17.7 | 5,200,400 |
| 08/04 | 994 | 1,240 | 966 | 1,157 | +163 | +16.4 | 5,737,400 |
| 08/03 | 1,037 | 1,047 | 816 | 994 | -96 | -8.8 | 6,799,000 |
| 08/02 | 1,175 | 1,245 | 1,027 | 1,090 | -60 | -5.2 | 8,381,800 |
| 08/01 | 1,485 | 1,500 | 1,050 | 1,150 | -410 | -26.3 | 9,705,000 |
| 07/12 | 1,555 | 1,705 | 1,462 | 1,560 | +15 | +1.0 | 5,530,800 |
| 07/11 | 1,825 | 1,835 | 1,390 | 1,545 | -305 | -16.5 | 7,618,400 |
| 07/10 | 1,830 | 2,000 | 1,640 | 1,850 | +25 | +1.4 | 8,520,400 |
| 07/09 | 1,805 | 1,835 | 1,655 | 1,825 | -5 | -0.3 | 5,732,800 |
| 07/08 | 1,800 | 1,925 | 1,550 | 1,830 | +280 | +18.1 | 13,937,200 |
| 07/07 | 1,585 | 1,670 | 1,485 | 1,550 | -45 | -2.8 | 3,981,800 |
| 07/06 | 1,635 | 1,705 | 1,540 | 1,595 | -40 | -2.5 | 4,894,200 |
▶︎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
