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
3,557
円
(11:03)
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) | 1,427 (23/12/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 4,220 | 4,265 | 3,535 | 3,550 | -575 | -13.9 | 3,237,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,413 | 1,460 | 1,389 | 1,408 | +35 | +2.6 | 1,141,700 |
| 10/11 | 1,340 | 1,392 | 1,299 | 1,373 | +20 | +1.5 | 1,241,400 |
| 10/4 | 1,389 | 1,402 | 1,327 | 1,353 | -35 | -2.5 | 1,182,200 |
| 9/27 | 1,414 | 1,436 | 1,365 | 1,388 | -52 | -3.6 | 1,470,100 |
| 9/20 | 1,414 | 1,448 | 1,388 | 1,440 | +43 | +3.1 | 1,676,100 |
| 9/13 | 1,285 | 1,411 | 1,263 | 1,397 | +96 | +7.4 | 1,615,000 |
| 9/6 | 1,215 | 1,308 | 1,174 | 1,301 | +70 | +5.7 | 1,381,900 |
| 8/30 | 1,119 | 1,236 | 1,119 | 1,231 | +63 | +5.4 | 1,522,000 |
| 8/23 | 1,130 | 1,184 | 1,117 | 1,168 | +40 | +3.6 | 1,239,500 |
| 8/16 | 1,157 | 1,200 | 1,098 | 1,128 | -162 | -12.6 | 2,408,000 |
| 8/9 | 1,328 | 1,331 | 1,230 | 1,290 | -64 | -4.7 | 1,175,400 |
| 8/2 | 1,452 | 1,452 | 1,340 | 1,354 | -103 | -7.1 | 1,070,900 |
| 7/26 | 1,385 | 1,497 | 1,382 | 1,457 | +83 | +6.0 | 1,038,300 |
| 7/19 | 1,398 | 1,422 | 1,337 | 1,374 | -24 | -1.7 | 840,500 |
| 7/12 | 1,508 | 1,517 | 1,394 | 1,398 | -108 | -7.2 | 992,300 |
| 7/5 | 1,415 | 1,520 | 1,395 | 1,506 | +121 | +8.7 | 1,399,900 |
| 6/28 | 1,328 | 1,405 | 1,310 | 1,385 | +46 | +3.4 | 861,200 |
| 6/21 | 1,373 | 1,392 | 1,317 | 1,339 | -34 | -2.5 | 1,006,800 |
| 6/14 | 1,413 | 1,440 | 1,371 | 1,373 | -13 | -0.9 | 1,069,800 |
| 6/7 | 1,303 | 1,414 | 1,296 | 1,386 | +43 | +3.2 | 1,469,800 |
| 5/31 | 1,316 | 1,375 | 1,307 | 1,343 | +17 | +1.3 | 1,243,900 |
| 5/24 | 1,369 | 1,390 | 1,285 | 1,326 | -51 | -3.7 | 1,380,700 |
| 5/17 | 1,340 | 1,389 | 1,267 | 1,377 | +36 | +2.7 | 1,841,900 |
| 5/10 | 1,737 | 1,737 | 1,240 | 1,341 | -392 | -22.6 | 2,556,800 |
| 4/26 | 1,786 | 1,796 | 1,706 | 1,733 | -65 | -3.6 | 1,105,700 |
| 4/19 | 1,672 | 1,803 | 1,665 | 1,798 | +147 | +8.9 | 1,100,500 |
| 4/12 | 1,692 | 1,698 | 1,635 | 1,651 | -46 | -2.7 | 859,200 |
| 4/5 | 1,518 | 1,732 | 1,511 | 1,697 | +197 | +13.1 | 1,292,900 |
| 3/29 | 1,476 | 1,518 | 1,446 | 1,500 | ー | ー | 1,158,700 |
▶︎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
