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
3,745.5
円
(15:07)
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 | 3,690 | 3,715 | -410 | -9.9 | 1,935,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,658 | 1,820 | 1,648 | 1,780 | +112 | +6.7 | 1,084,100 |
| 1/28 | 1,905 | 1,905 | 1,570 | 1,668 | -259 | -13.4 | 1,840,500 |
| 1/21 | 2,050 | 2,093 | 1,872 | 1,927 | -98 | -4.8 | 1,027,900 |
| 1/14 | 1,980 | 2,078 | 1,969 | 2,025 | +49 | +2.5 | 708,500 |
| 1/7 | 1,955 | 2,045 | 1,911 | 1,976 | +61 | +3.2 | 1,042,500 |
| 12/30 | 1,889 | 1,940 | 1,870 | 1,915 | +23 | +1.2 | 506,900 |
| 12/24 | 1,781 | 1,905 | 1,703 | 1,892 | +78 | +4.3 | 1,031,800 |
| 12/17 | 1,843 | 1,873 | 1,785 | 1,814 | +11 | +0.6 | 695,300 |
| 12/10 | 1,827 | 1,886 | 1,786 | 1,803 | -20 | -1.1 | 1,303,200 |
| 12/3 | 1,869 | 1,869 | 1,746 | 1,823 | -98 | -5.1 | 1,152,900 |
| 11/26 | 2,041 | 2,066 | 1,908 | 1,921 | -126 | -6.2 | 777,200 |
| 11/19 | 1,911 | 2,070 | 1,864 | 2,047 | +147 | +7.7 | 1,502,300 |
| 11/12 | 1,965 | 1,985 | 1,801 | 1,900 | -58 | -3.0 | 1,917,600 |
| 11/5 | 2,161 | 2,199 | 1,836 | 1,958 | -176 | -8.3 | 2,856,900 |
| 10/29 | 2,122 | 2,199 | 2,105 | 2,134 | +12 | +0.6 | 849,200 |
| 10/22 | 2,165 | 2,201 | 2,110 | 2,122 | -28 | -1.3 | 1,052,000 |
| 10/15 | 1,959 | 2,159 | 1,945 | 2,150 | +201 | +10.3 | 1,913,400 |
| 10/8 | 1,933 | 1,985 | 1,867 | 1,949 | +53 | +2.8 | 1,103,000 |
| 10/1 | 1,995 | 2,021 | 1,876 | 1,896 | -82 | -4.2 | 1,170,200 |
| 9/24 | 1,941 | 1,985 | 1,913 | 1,978 | -36 | -1.8 | 625,300 |
| 9/17 | 2,018 | 2,085 | 1,981 | 2,014 | -5 | -0.3 | 1,632,500 |
| 9/10 | 2,020 | 2,053 | 1,960 | 2,019 | +12 | +0.6 | 1,628,200 |
| 9/3 | 1,898 | 2,028 | 1,882 | 2,007 | +138 | +7.4 | 1,369,600 |
| 8/27 | 1,825 | 1,938 | 1,816 | 1,869 | +84 | +4.7 | 1,916,000 |
| 8/20 | 2,095 | 2,103 | 1,759 | 1,785 | -340 | -16.0 | 1,297,000 |
| 8/13 | 2,245 | 2,301 | 2,099 | 2,125 | -92 | -4.2 | 1,221,900 |
| 8/6 | 2,287 | 2,362 | 2,065 | 2,217 | -47 | -2.1 | 2,001,800 |
| 7/30 | 2,384 | 2,391 | 2,253 | 2,264 | -93 | -4.0 | 1,036,100 |
| 7/21 | 2,304 | 2,383 | 2,226 | 2,357 | -1 | +0.0 | 849,800 |
| 7/16 | 2,395 | 2,420 | 2,282 | 2,358 | -5 | -0.2 | 1,688,100 |
▶︎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
