！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 |
|---|---|
| 1,848 (23/05/23) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,641 | 1,675 | 1,626 | 1,631 | +15 | +0.9 | 925,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,691 | 1,701 | 1,648 | 1,689 | -3 | -0.2 | 1,369,300 |
| 9/8 | 1,708 | 1,762 | 1,685 | 1,692 | -15 | -0.9 | 1,226,900 |
| 9/1 | 1,714 | 1,740 | 1,704 | 1,707 | +5 | +0.3 | 1,085,000 |
| 8/25 | 1,696 | 1,733 | 1,668 | 1,702 | +15 | +0.9 | 764,600 |
| 8/18 | 1,789 | 1,797 | 1,677 | 1,687 | -97 | -5.4 | 1,411,600 |
| 8/10 | 1,663 | 1,798 | 1,641 | 1,784 | +98 | +5.8 | 1,507,300 |
| 8/4 | 1,761 | 1,802 | 1,674 | 1,686 | -50 | -2.9 | 1,500,600 |
| 7/28 | 1,759 | 1,796 | 1,707 | 1,736 | -18 | -1.0 | 1,003,700 |
| 7/21 | 1,681 | 1,774 | 1,677 | 1,754 | +65 | +3.9 | 764,900 |
| 7/14 | 1,757 | 1,761 | 1,665 | 1,689 | -68 | -3.9 | 1,052,500 |
| 7/7 | 1,789 | 1,804 | 1,734 | 1,757 | -6 | -0.3 | 1,067,300 |
| 6/30 | 1,746 | 1,808 | 1,704 | 1,763 | +9 | +0.5 | 1,337,100 |
| 6/23 | 1,822 | 1,847 | 1,731 | 1,754 | -57 | -3.2 | 1,621,500 |
| 6/16 | 1,713 | 1,836 | 1,705 | 1,811 | +111 | +6.5 | 1,712,000 |
| 6/9 | 1,761 | 1,789 | 1,692 | 1,700 | -33 | -1.9 | 1,322,700 |
| 6/2 | 1,784 | 1,793 | 1,657 | 1,733 | -11 | -0.6 | 1,258,100 |
| 5/26 | 1,772 | 1,848 | 1,743 | 1,744 | -45 | -2.5 | 1,341,700 |
| 5/19 | 1,805 | 1,830 | 1,731 | 1,789 | -25 | -1.4 | 1,376,200 |
| 5/12 | 1,836 | 1,837 | 1,764 | 1,814 | -34 | -1.8 | 939,900 |
| 5/2 | 1,822 | 1,850 | 1,812 | 1,848 | +31 | +1.7 | 284,100 |
| 4/28 | 1,764 | 1,818 | 1,677 | 1,817 | +56 | +3.2 | 1,432,400 |
| 4/21 | 1,764 | 1,805 | 1,739 | 1,761 | +1 | +0.1 | 1,194,800 |
| 4/14 | 1,774 | 1,845 | 1,754 | 1,760 | +15 | +0.9 | 723,200 |
| 4/7 | 1,884 | 1,904 | 1,712 | 1,745 | -122 | -6.5 | 1,036,500 |
| 3/31 | 1,734 | 1,872 | 1,714 | 1,867 | +137 | +7.9 | 953,000 |
| 3/24 | 1,655 | 1,737 | 1,642 | 1,730 | +53 | +3.2 | 649,600 |
| 3/17 | 1,780 | 1,784 | 1,627 | 1,677 | -143 | -7.9 | 1,478,700 |
| 3/10 | 1,778 | 1,857 | 1,752 | 1,820 | +54 | +3.1 | 1,042,800 |
▶︎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