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
4,105
円
(10:10)
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) | 1,406 (23/12/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 4,220 | 4,265 | 4,105 | 4,105 | -20 | -0.5 | 289,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 1,622 | 1,723 | 1,622 | 1,704 | +13 | +0.8 | 1,008,200 |
| 8/26 | 1,662 | 1,718 | 1,621 | 1,691 | -9 | -0.5 | 1,436,800 |
| 8/19 | 1,606 | 1,713 | 1,561 | 1,700 | +115 | +7.3 | 1,395,400 |
| 8/12 | 1,449 | 1,621 | 1,431 | 1,585 | +98 | +6.6 | 1,663,200 |
| 8/5 | 1,421 | 1,495 | 1,395 | 1,487 | +66 | +4.6 | 1,038,300 |
| 7/29 | 1,480 | 1,488 | 1,418 | 1,421 | -71 | -4.8 | 838,800 |
| 7/22 | 1,444 | 1,498 | 1,440 | 1,492 | +74 | +5.2 | 745,600 |
| 7/15 | 1,400 | 1,445 | 1,320 | 1,418 | +29 | +2.1 | 1,249,500 |
| 7/8 | 1,351 | 1,405 | 1,292 | 1,389 | +68 | +5.2 | 701,200 |
| 7/1 | 1,426 | 1,448 | 1,309 | 1,321 | -65 | -4.7 | 1,101,700 |
| 6/24 | 1,308 | 1,409 | 1,271 | 1,386 | +104 | +8.1 | 1,179,600 |
| 6/17 | 1,370 | 1,375 | 1,267 | 1,282 | -143 | -10.0 | 1,119,700 |
| 6/10 | 1,421 | 1,499 | 1,406 | 1,425 | -22 | -1.5 | 1,118,800 |
| 6/3 | 1,354 | 1,498 | 1,351 | 1,447 | +103 | +7.7 | 1,424,100 |
| 5/27 | 1,389 | 1,415 | 1,302 | 1,344 | -40 | -2.9 | 1,156,300 |
| 5/20 | 1,396 | 1,396 | 1,288 | 1,384 | +18 | +1.3 | 1,157,700 |
| 5/13 | 1,347 | 1,366 | 1,212 | 1,366 | -10 | -0.7 | 2,356,300 |
| 5/6 | 1,337 | 1,376 | 1,327 | 1,376 | +47 | +3.5 | 602,200 |
| 4/28 | 1,305 | 1,344 | 1,266 | 1,329 | -19 | -1.4 | 1,395,600 |
| 4/22 | 1,259 | 1,374 | 1,248 | 1,348 | +67 | +5.2 | 1,082,700 |
| 4/15 | 1,292 | 1,305 | 1,227 | 1,281 | +4 | +0.3 | 1,341,600 |
| 4/8 | 1,480 | 1,485 | 1,259 | 1,277 | -221 | -14.8 | 2,433,000 |
| 4/1 | 1,554 | 1,584 | 1,466 | 1,498 | -50 | -3.2 | 1,339,800 |
| 3/25 | 1,503 | 1,586 | 1,480 | 1,548 | +50 | +3.3 | 954,000 |
| 3/18 | 1,368 | 1,518 | 1,364 | 1,498 | +86 | +6.1 | 2,236,100 |
| 3/11 | 1,527 | 1,527 | 1,363 | 1,412 | -189 | -11.8 | 2,358,500 |
| 3/4 | 1,788 | 1,806 | 1,591 | 1,601 | -181 | -10.2 | 1,579,800 |
| 2/25 | 1,883 | 1,890 | 1,747 | 1,782 | -133 | -7.0 | 806,900 |
| 2/18 | 1,817 | 1,968 | 1,770 | 1,915 | +62 | +3.4 | 1,562,700 |
| 2/10 | 1,799 | 1,898 | 1,718 | 1,853 | +73 | +4.1 | 1,553,100 |
▶︎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
