！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,850 (23/05/02) | 1,359 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,748 (24/02/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,657 | 1,675 | 1,579 | 1,608 | -69 | -4.1 | 1,920,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,615 | 1,679 | 1,608 | 1,677 | +67 | +4.2 | 1,090,900 |
| 4/5 | 1,686 | 1,690 | 1,592 | 1,610 | -75 | -4.5 | 1,359,200 |
| 3/29 | 1,700 | 1,706 | 1,657 | 1,685 | -20 | -1.2 | 1,557,900 |
| 3/22 | 1,616 | 1,726 | 1,600 | 1,705 | +106 | +6.6 | 2,762,400 |
| 3/15 | 1,546 | 1,602 | 1,481 | 1,599 | +17 | +1.1 | 3,062,900 |
| 3/8 | 1,647 | 1,680 | 1,556 | 1,582 | -74 | -4.5 | 1,851,800 |
| 3/1 | 1,679 | 1,694 | 1,630 | 1,656 | -8 | -0.5 | 1,513,600 |
| 2/22 | 1,643 | 1,664 | 1,607 | 1,664 | +7 | +0.4 | 1,411,000 |
| 2/16 | 1,673 | 1,684 | 1,582 | 1,657 | -22 | -1.3 | 2,209,600 |
| 2/9 | 1,700 | 1,748 | 1,679 | 1,679 | +3 | +0.2 | 2,862,500 |
| 2/2 | 1,695 | 1,700 | 1,641 | 1,676 | -7 | -0.4 | 1,425,500 |
| 1/26 | 1,675 | 1,706 | 1,654 | 1,683 | +68 | +4.2 | 1,522,600 |
| 1/19 | 1,605 | 1,624 | 1,576 | 1,615 | +20 | +1.3 | 1,130,800 |
| 1/12 | 1,545 | 1,629 | 1,519 | 1,595 | +55 | +3.6 | 1,343,500 |
| 1/5 | 1,501 | 1,568 | 1,484 | 1,540 | +30 | +2.0 | 550,500 |
| 12/29 | 1,416 | 1,510 | 1,406 | 1,510 | +103 | +7.3 | 1,206,400 |
| 12/22 | 1,390 | 1,430 | 1,359 | 1,407 | -6 | -0.4 | 1,446,400 |
| 12/15 | 1,500 | 1,515 | 1,382 | 1,413 | -75 | -5.0 | 1,408,400 |
| 12/8 | 1,600 | 1,600 | 1,467 | 1,488 | -121 | -7.5 | 1,414,500 |
| 12/1 | 1,640 | 1,643 | 1,566 | 1,609 | +1 | +0.1 | 1,095,200 |
| 11/24 | 1,603 | 1,652 | 1,560 | 1,608 | -13 | -0.8 | 1,282,800 |
| 11/17 | 1,680 | 1,687 | 1,594 | 1,621 | -49 | -2.9 | 1,273,800 |
| 11/10 | 1,550 | 1,830 | 1,526 | 1,670 | +171 | +11.4 | 3,571,700 |
| 11/2 | 1,444 | 1,521 | 1,412 | 1,499 | +30 | +2.0 | 1,407,600 |
| 10/27 | 1,454 | 1,479 | 1,413 | 1,469 | +7 | +0.5 | 1,058,400 |
| 10/20 | 1,525 | 1,531 | 1,455 | 1,462 | -76 | -4.9 | 953,300 |
| 10/13 | 1,550 | 1,581 | 1,534 | 1,538 | +28 | +1.9 | 793,500 |
| 10/6 | 1,628 | 1,668 | 1,495 | 1,510 | -115 | -7.1 | 1,854,400 |
| 9/29 | 1,641 | 1,676 | 1,604 | 1,625 | -14 | -0.9 | 1,697,200 |
| 9/22 | 1,689 | 1,710 | 1,579 | 1,639 | -50 | -3.0 | 1,328,000 |
▶︎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