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) | 1,406 (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 | 3,600 | 3,650 | -475 | -11.5 | 2,444,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 2,477 | 2,541 | 2,322 | 2,363 | -164 | -6.5 | 1,318,200 |
| 7/2 | 2,493 | 2,532 | 2,435 | 2,527 | +99 | +4.1 | 1,461,000 |
| 6/25 | 2,307 | 2,435 | 2,261 | 2,428 | +74 | +3.1 | 1,121,100 |
| 6/18 | 2,445 | 2,539 | 2,354 | 2,354 | -101 | -4.1 | 1,150,900 |
| 6/11 | 2,500 | 2,625 | 2,380 | 2,455 | -24 | -1.0 | 1,640,700 |
| 6/4 | 2,231 | 2,511 | 2,170 | 2,479 | +241 | +10.8 | 1,617,600 |
| 5/28 | 2,113 | 2,264 | 2,113 | 2,238 | +125 | +5.9 | 1,005,800 |
| 5/21 | 2,101 | 2,224 | 2,030 | 2,113 | +31 | +1.5 | 1,435,900 |
| 5/14 | 1,992 | 2,164 | 1,793 | 2,082 | +109 | +5.5 | 2,475,200 |
| 5/7 | 1,903 | 1,995 | 1,893 | 1,973 | +64 | +3.4 | 498,200 |
| 4/30 | 1,973 | 1,976 | 1,884 | 1,909 | -53 | -2.7 | 852,400 |
| 4/23 | 2,100 | 2,144 | 1,933 | 1,962 | -152 | -7.2 | 1,213,500 |
| 4/16 | 2,131 | 2,174 | 2,029 | 2,114 | -12 | -0.6 | 1,203,700 |
| 4/9 | 1,908 | 2,269 | 1,882 | 2,126 | +218 | +11.4 | 2,280,400 |
| 4/2 | 1,974 | 1,986 | 1,878 | 1,908 | -87 | -4.4 | 1,104,000 |
| 3/26 | 2,023 | 2,060 | 1,889 | 1,995 | -47 | -2.3 | 890,100 |
| 3/19 | 2,016 | 2,058 | 1,962 | 2,042 | +66 | +3.3 | 1,008,600 |
| 3/12 | 1,870 | 1,984 | 1,786 | 1,976 | +125 | +6.8 | 1,301,800 |
| 3/5 | 1,754 | 1,915 | 1,732 | 1,851 | +96 | +5.5 | 1,667,100 |
| 2/26 | 1,885 | 1,904 | 1,755 | 1,755 | -114 | -6.1 | 1,132,400 |
| 2/19 | 1,922 | 1,974 | 1,813 | 1,869 | -41 | -2.2 | 1,956,700 |
| 2/12 | 1,691 | 2,007 | 1,628 | 1,910 | +206 | +12.1 | 2,919,800 |
| 2/5 | 1,470 | 1,777 | 1,467 | 1,704 | +220 | +14.8 | 2,241,500 |
| 1/29 | 1,518 | 1,546 | 1,478 | 1,484 | -50 | -3.3 | 1,508,600 |
| 1/22 | 1,653 | 1,664 | 1,513 | 1,534 | -127 | -7.7 | 2,117,800 |
| 1/15 | 1,757 | 1,770 | 1,661 | 1,661 | -108 | -6.1 | 964,500 |
| 1/8 | 1,644 | 1,770 | 1,599 | 1,769 | +133 | +8.1 | 1,413,900 |
| 12/30 | 1,642 | 1,668 | 1,616 | 1,636 | -1 | -0.1 | 583,100 |
| 12/25 | 1,639 | 1,654 | 1,555 | 1,637 | +6 | +0.4 | 1,129,500 |
| 12/18 | 1,580 | 1,675 | 1,579 | 1,631 | +51 | +3.2 | 1,442,100 |
▶︎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
