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 | 4,888,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 866 | 918 | 800 | 849 | -2 | -0.2 | 772,000 |
| 5/8 | 839 | 851 | 800 | 851 | +23 | +2.8 | 392,500 |
| 5/1 | 821 | 889 | 806 | 828 | +10 | +1.2 | 610,400 |
| 4/24 | 847 | 859 | 783 | 818 | -37 | -4.3 | 895,600 |
| 4/17 | 800 | 859 | 752 | 855 | +40 | +4.9 | 1,540,000 |
| 4/10 | 672 | 820 | 646 | 815 | +146 | +21.8 | 2,623,500 |
| 4/3 | 756 | 839 | 663 | 669 | -168 | -20.1 | 2,152,500 |
| 3/27 | 690 | 841 | 669 | 837 | +133 | +18.9 | 3,058,000 |
| 3/19 | 920 | 920 | 689 | 704 | -214 | -23.3 | 2,463,400 |
| 3/13 | 1,080 | 1,100 | 865 | 918 | -214 | -18.9 | 2,180,100 |
| 3/6 | 1,188 | 1,241 | 1,131 | 1,132 | -59 | -5.0 | 1,078,400 |
| 2/28 | 1,286 | 1,313 | 1,177 | 1,191 | -155 | -11.5 | 963,500 |
| 2/21 | 1,375 | 1,376 | 1,338 | 1,346 | -48 | -3.4 | 1,335,000 |
| 2/14 | 1,458 | 1,461 | 1,366 | 1,394 | +56 | +4.2 | 1,538,900 |
| 2/7 | 1,270 | 1,384 | 1,262 | 1,338 | +40 | +3.1 | 1,057,500 |
| 1/31 | 1,367 | 1,371 | 1,278 | 1,298 | -91 | -6.6 | 743,500 |
| 1/24 | 1,421 | 1,472 | 1,376 | 1,389 | -31 | -2.2 | 743,900 |
| 1/17 | 1,469 | 1,469 | 1,408 | 1,420 | -35 | -2.4 | 655,600 |
| 1/10 | 1,487 | 1,498 | 1,436 | 1,455 | -52 | -3.5 | 775,500 |
| 12/30 | 1,513 | 1,518 | 1,502 | 1,507 | -16 | -1.1 | 130,500 |
| 12/27 | 1,557 | 1,567 | 1,467 | 1,523 | -19 | -1.2 | 637,700 |
| 12/20 | 1,495 | 1,551 | 1,474 | 1,542 | +55 | +3.7 | 990,600 |
| 12/13 | 1,524 | 1,529 | 1,420 | 1,487 | -19 | -1.3 | 1,425,500 |
| 12/6 | 1,512 | 1,536 | 1,487 | 1,506 | -16 | -1.1 | 887,800 |
| 11/29 | 1,508 | 1,602 | 1,508 | 1,522 | +34 | +2.3 | 884,900 |
| 11/22 | 1,564 | 1,573 | 1,460 | 1,488 | -92 | -5.8 | 631,200 |
| 11/15 | 1,611 | 1,616 | 1,549 | 1,580 | -21 | -1.3 | 1,010,500 |
| 11/8 | 1,547 | 1,622 | 1,497 | 1,601 | +76 | +5.0 | 1,922,900 |
| 11/1 | 1,454 | 1,547 | 1,453 | 1,525 | +80 | +5.5 | 1,459,400 |
| 10/25 | 1,419 | 1,471 | 1,399 | 1,445 | +37 | +2.6 | 733,500 |
▶︎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
