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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 4,140 | 4,245 | 3,995 | 4,125 | +30 | +0.7 | 4,106,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,985 | 4,195 | 3,840 | 4,095 | +290 | +7.6 | 5,044,000 |
| 12/6 | 3,295 | 4,355 | 3,220 | 3,805 | +500 | +15.1 | 9,366,500 |
| 11/29 | 3,465 | 3,465 | 3,125 | 3,305 | -155 | -4.5 | 4,968,400 |
| 11/22 | 3,240 | 3,595 | 3,040 | 3,460 | +300 | +9.5 | 6,025,400 |
| 11/15 | 2,166 | 3,560 | 2,125 | 3,160 | +965 | +44.0 | 11,841,100 |
| 11/8 | 1,929 | 2,195 | 1,920 | 2,195 | +293 | +15.4 | 2,644,200 |
| 11/1 | 1,932 | 2,018 | 1,901 | 1,902 | -17 | -0.9 | 1,633,700 |
| 10/25 | 1,962 | 2,018 | 1,913 | 1,919 | -35 | -1.8 | 1,164,000 |
| 10/18 | 1,984 | 2,018 | 1,945 | 1,954 | -7 | -0.4 | 797,400 |
| 10/11 | 2,001 | 2,017 | 1,941 | 1,961 | +11 | +0.6 | 814,200 |
| 10/4 | 1,952 | 2,017 | 1,933 | 1,950 | -125 | -6.0 | 1,124,700 |
| 9/27 | 1,987 | 2,092 | 1,974 | 2,075 | +108 | +5.5 | 1,119,500 |
| 9/20 | 1,850 | 1,998 | 1,812 | 1,967 | +105 | +5.6 | 1,106,000 |
| 9/13 | 1,890 | 1,950 | 1,806 | 1,862 | -86 | -4.4 | 1,922,000 |
| 9/6 | 2,097 | 2,110 | 1,928 | 1,948 | -117 | -5.7 | 1,572,300 |
| 8/30 | 2,046 | 2,098 | 2,026 | 2,065 | -16 | -0.8 | 983,300 |
| 8/23 | 2,070 | 2,139 | 2,036 | 2,081 | +9 | +0.4 | 2,041,200 |
| 8/16 | 1,889 | 2,099 | 1,853 | 2,072 | +223 | +12.1 | 2,073,700 |
| 8/9 | 1,727 | 1,858 | 1,562 | 1,849 | -38 | -2.0 | 4,032,100 |
| 8/2 | 2,040 | 2,132 | 1,880 | 1,887 | -141 | -7.0 | 2,394,900 |
| 7/26 | 1,941 | 2,149 | 1,905 | 2,028 | +116 | +6.1 | 4,685,100 |
| 7/19 | 1,974 | 1,991 | 1,874 | 1,912 | -61 | -3.1 | 1,202,100 |
| 7/12 | 1,875 | 2,013 | 1,843 | 1,973 | +69 | +3.6 | 2,021,900 |
| 7/5 | 1,950 | 1,970 | 1,877 | 1,904 | +21 | +1.1 | 1,622,500 |
| 6/28 | 1,913 | 1,934 | 1,854 | 1,883 | -9 | -0.5 | 1,567,500 |
| 6/21 | 1,854 | 1,939 | 1,825 | 1,892 | +22 | +1.2 | 2,052,200 |
| 6/14 | 1,645 | 1,870 | 1,645 | 1,870 | +231 | +14.1 | 2,624,100 |
| 6/7 | 1,739 | 1,785 | 1,636 | 1,639 | -82 | -4.8 | 1,143,700 |
| 5/31 | 1,732 | 1,732 | 1,667 | 1,721 | -2 | -0.1 | 956,100 |
| 5/24 | 1,769 | 1,793 | 1,701 | 1,723 | -46 | -2.6 | 1,086,300 |
▶︎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
