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 | 4,180 | 4,225 | 4,125 | 4,125 | +15 | +0.4 | 659,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,790 | 1,806 | 1,747 | 1,766 | -34 | -1.9 | 946,300 |
| 2/24 | 1,840 | 1,848 | 1,763 | 1,800 | -26 | -1.4 | 540,800 |
| 2/17 | 1,719 | 1,859 | 1,706 | 1,826 | +94 | +5.4 | 1,188,400 |
| 2/10 | 1,814 | 1,817 | 1,617 | 1,732 | -50 | -2.8 | 1,512,300 |
| 2/3 | 1,759 | 1,811 | 1,747 | 1,782 | +28 | +1.6 | 925,800 |
| 1/27 | 1,684 | 1,774 | 1,660 | 1,754 | +105 | +6.4 | 751,700 |
| 1/20 | 1,555 | 1,681 | 1,535 | 1,649 | +83 | +5.3 | 752,800 |
| 1/13 | 1,565 | 1,601 | 1,550 | 1,566 | +8 | +0.5 | 481,100 |
| 1/6 | 1,543 | 1,570 | 1,508 | 1,558 | -7 | -0.5 | 351,300 |
| 12/30 | 1,553 | 1,631 | 1,547 | 1,565 | +17 | +1.1 | 549,100 |
| 12/23 | 1,651 | 1,691 | 1,539 | 1,548 | -132 | -7.9 | 857,800 |
| 12/16 | 1,698 | 1,742 | 1,670 | 1,680 | -31 | -1.8 | 826,700 |
| 12/9 | 1,706 | 1,758 | 1,641 | 1,711 | +3 | +0.2 | 1,114,400 |
| 12/2 | 1,796 | 1,816 | 1,707 | 1,708 | -55 | -3.1 | 958,100 |
| 11/25 | 1,768 | 1,829 | 1,760 | 1,763 | +11 | +0.6 | 482,900 |
| 11/18 | 1,762 | 1,820 | 1,723 | 1,752 | +9 | +0.5 | 1,019,500 |
| 11/11 | 1,731 | 1,963 | 1,638 | 1,743 | +29 | +1.7 | 2,704,500 |
| 11/4 | 1,676 | 1,766 | 1,674 | 1,714 | +69 | +4.2 | 1,091,800 |
| 10/28 | 1,655 | 1,697 | 1,611 | 1,645 | +30 | +1.9 | 1,042,000 |
| 10/21 | 1,625 | 1,679 | 1,605 | 1,615 | -30 | -1.8 | 903,400 |
| 10/14 | 1,631 | 1,666 | 1,586 | 1,645 | -16 | -1.0 | 1,047,400 |
| 10/7 | 1,581 | 1,730 | 1,570 | 1,661 | +105 | +6.8 | 1,251,000 |
| 9/30 | 1,658 | 1,677 | 1,503 | 1,556 | -132 | -7.8 | 1,544,700 |
| 9/22 | 1,695 | 1,723 | 1,634 | 1,688 | +26 | +1.6 | 795,800 |
| 9/16 | 1,750 | 1,750 | 1,635 | 1,662 | -86 | -4.9 | 892,300 |
| 9/9 | 1,707 | 1,783 | 1,644 | 1,748 | +44 | +2.6 | 1,321,600 |
▶︎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
