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
3,630
円
(21:47)
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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,669 | 1,678 | 1,549 | 1,580 | -78 | -4.7 | 1,286,200 |
| 12/4 | 1,564 | 1,669 | 1,481 | 1,658 | +71 | +4.5 | 2,362,000 |
| 11/27 | 1,470 | 1,656 | 1,451 | 1,587 | +155 | +10.8 | 1,953,900 |
| 11/20 | 1,429 | 1,476 | 1,344 | 1,432 | +32 | +2.3 | 2,202,500 |
| 11/13 | 1,289 | 1,438 | 1,265 | 1,400 | +125 | +9.8 | 1,949,100 |
| 11/6 | 1,092 | 1,366 | 1,086 | 1,275 | +188 | +17.3 | 2,447,000 |
| 10/30 | 1,211 | 1,237 | 1,077 | 1,087 | -115 | -9.6 | 1,086,400 |
| 10/23 | 1,160 | 1,209 | 1,145 | 1,202 | +72 | +6.4 | 938,700 |
| 10/16 | 1,197 | 1,197 | 1,112 | 1,130 | -76 | -6.3 | 727,300 |
| 10/9 | 1,099 | 1,218 | 1,099 | 1,206 | +121 | +11.2 | 1,249,600 |
| 10/2 | 1,010 | 1,154 | 980 | 1,085 | +97 | +9.8 | 1,791,200 |
| 9/25 | 1,010 | 1,031 | 961 | 988 | -82 | -7.7 | 870,300 |
| 9/18 | 1,116 | 1,180 | 1,068 | 1,070 | -49 | -4.4 | 1,093,300 |
| 9/11 | 1,077 | 1,142 | 1,069 | 1,119 | +54 | +5.1 | 1,064,700 |
| 9/4 | 1,055 | 1,090 | 1,021 | 1,065 | +25 | +2.4 | 1,257,100 |
| 8/28 | 972 | 1,072 | 951 | 1,040 | +53 | +5.4 | 1,047,400 |
| 8/21 | 905 | 1,066 | 884 | 987 | +83 | +9.2 | 1,918,000 |
| 8/14 | 830 | 935 | 830 | 904 | +88 | +10.8 | 956,900 |
| 8/7 | 769 | 873 | 761 | 816 | +35 | +4.5 | 1,499,400 |
| 7/31 | 901 | 909 | 779 | 781 | -133 | -14.6 | 805,400 |
| 7/22 | 944 | 944 | 913 | 914 | -25 | -2.7 | 523,900 |
| 7/17 | 880 | 948 | 862 | 939 | +83 | +9.7 | 973,700 |
| 7/10 | 866 | 913 | 853 | 856 | -10 | -1.2 | 1,792,300 |
| 7/3 | 959 | 989 | 852 | 866 | -102 | -10.5 | 1,323,300 |
| 6/26 | 948 | 989 | 920 | 968 | -10 | -1.0 | 1,432,300 |
| 6/19 | 1,001 | 1,068 | 963 | 978 | -42 | -4.1 | 1,500,600 |
| 6/12 | 1,194 | 1,218 | 987 | 1,020 | -159 | -13.5 | 1,541,300 |
| 6/5 | 950 | 1,188 | 929 | 1,179 | +208 | +21.4 | 2,685,100 |
| 5/29 | 882 | 1,021 | 882 | 971 | +100 | +11.5 | 936,200 |
| 5/22 | 850 | 903 | 831 | 871 | +22 | +2.6 | 496,700 |
▶︎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
