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
3,630
円
(21:47)
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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,575 | 1,635 | 1,505 | 1,635 | +65 | +4.1 | 3,158,800 |
| 07/04 | 1,615 | 1,650 | 1,477 | 1,570 | -20 | -1.3 | 2,498,800 |
| 07/03 | 1,650 | 1,700 | 1,520 | 1,590 | -40 | -2.5 | 2,934,400 |
| 07/02 | 1,655 | 1,735 | 1,560 | 1,630 | -25 | -1.5 | 3,702,000 |
| 07/01 | 1,585 | 1,720 | 1,565 | 1,655 | +75 | +4.8 | 2,166,400 |
| 06/12 | 1,400 | 1,600 | 1,400 | 1,580 | +168 | +11.9 | 2,632,200 |
| 06/11 | 1,480 | 1,510 | 1,335 | 1,412 | -68 | -4.6 | 3,838,200 |
| 06/10 | 1,510 | 1,550 | 1,405 | 1,480 | -50 | -3.3 | 4,240,200 |
| 06/09 | 1,370 | 1,545 | 1,360 | 1,530 | +168 | +12.3 | 6,731,400 |
| 06/08 | 1,215 | 1,375 | 1,180 | 1,362 | +130 | +10.6 | 5,058,600 |
| 06/07 | 1,280 | 1,297 | 1,105 | 1,232 | -38 | -3.0 | 4,684,600 |
| 06/06 | 1,417 | 1,440 | 1,160 | 1,270 | -110 | -8.0 | 4,600,600 |
| 06/05 | 1,550 | 1,565 | 1,365 | 1,380 | -180 | -11.5 | 3,959,200 |
| 06/04 | 1,550 | 1,625 | 1,442 | 1,560 | +30 | +2.0 | 8,802,800 |
| 06/03 | 1,505 | 1,540 | 1,325 | 1,530 | -25 | -1.6 | 6,178,000 |
| 06/02 | 1,825 | 1,910 | 1,340 | 1,555 | -370 | -19.2 | 5,018,000 |
| 06/01 | 1,700 | 1,925 | 1,665 | 1,925 | +275 | +16.7 | 2,777,800 |
| 05/12 | 1,555 | 1,740 | 1,520 | 1,650 | +115 | +7.5 | 4,206,600 |
| 05/11 | 1,322 | 1,555 | 1,272 | 1,535 | +213 | +16.1 | 5,996,000 |
| 05/10 | 1,330 | 1,372 | 1,255 | 1,322 | -28 | -2.1 | 5,162,000 |
| 05/09 | 1,370 | 1,400 | 1,267 | 1,350 | -20 | -1.5 | 2,978,800 |
| 05/08 | 1,367 | 1,397 | 1,242 | 1,370 | -10 | -0.7 | 2,444,200 |
| 05/07 | 1,327 | 1,415 | 1,307 | 1,380 | +45 | +3.4 | 2,279,200 |
| 05/06 | 1,265 | 1,365 | 1,195 | 1,335 | +65 | +5.1 | 2,587,800 |
| 05/05 | 1,315 | 1,350 | 1,190 | 1,270 | -65 | -4.9 | 1,536,600 |
| 05/04 | 1,395 | 1,442 | 1,260 | 1,335 | -80 | -5.7 | 2,112,200 |
| 05/03 | 1,475 | 1,482 | 1,285 | 1,415 | -60 | -4.1 | 4,761,600 |
| 05/02 | 1,285 | 1,497 | 1,277 | 1,475 | +195 | +15.2 | 5,143,200 |
| 05/01 | 1,250 | 1,297 | 1,190 | 1,280 | +40 | +3.2 | 2,340,000 |
| 04/12 | 1,160 | 1,285 | 1,120 | 1,240 | +83 | +7.2 | 1,903,600 |
▶︎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
