！決算発表予定日 2024/05/13
7927東証S貸借
業種 化学
ムトー精工 株価時系列データ
PTS
1,884.7
円
取引時間外
(14:05)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,306 (24/02/01) | 1,046 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,306 (24/02/01) | 1,838 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,885 | 1,888 | 1,872 | 1,876 | -12 | -0.6 | 12,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,874 | 1,898 | 1,860 | 1,888 | +8 | +0.4 | 23,500 |
| 4/30 | 1,880 | 1,897 | 1,874 | 1,880 | +16 | +0.9 | 16,900 |
| 4/26 | 1,881 | 1,881 | 1,854 | 1,864 | -18 | -1.0 | 19,000 |
| 4/25 | 1,894 | 1,894 | 1,870 | 1,882 | -22 | -1.2 | 21,300 |
| 4/24 | 1,897 | 1,910 | 1,892 | 1,904 | +19 | +1.0 | 11,600 |
| 4/23 | 1,897 | 1,909 | 1,883 | 1,885 | +4 | +0.2 | 12,700 |
| 4/22 | 1,866 | 1,891 | 1,853 | 1,881 | +19 | +1.0 | 22,300 |
| 4/19 | 1,902 | 1,910 | 1,838 | 1,862 | -40 | -2.1 | 47,500 |
| 4/18 | 1,870 | 1,912 | 1,870 | 1,902 | +12 | +0.6 | 10,200 |
| 4/17 | 1,895 | 1,910 | 1,867 | 1,890 | -4 | -0.2 | 39,200 |
| 4/16 | 1,902 | 1,916 | 1,890 | 1,894 | -26 | -1.4 | 40,500 |
| 4/15 | 1,901 | 1,928 | 1,901 | 1,920 | -4 | -0.2 | 25,200 |
| 4/12 | 1,950 | 1,950 | 1,919 | 1,924 | -26 | -1.3 | 31,100 |
| 4/11 | 1,945 | 1,960 | 1,924 | 1,950 | -1 | -0.1 | 23,600 |
| 4/10 | 1,941 | 1,967 | 1,941 | 1,951 | +9 | +0.5 | 30,400 |
| 4/9 | 1,913 | 1,952 | 1,913 | 1,942 | +37 | +1.9 | 45,500 |
| 4/8 | 1,906 | 1,924 | 1,892 | 1,905 | +14 | +0.7 | 25,000 |
| 4/5 | 1,880 | 1,905 | 1,860 | 1,891 | -5 | -0.3 | 41,900 |
| 4/4 | 1,921 | 1,921 | 1,896 | 1,896 | -1 | -0.1 | 27,200 |
| 4/3 | 1,900 | 1,915 | 1,891 | 1,897 | -26 | -1.4 | 60,000 |
| 4/2 | 1,990 | 2,016 | 1,923 | 1,923 | -67 | -3.4 | 84,000 |
| 4/1 | 1,988 | 2,005 | 1,954 | 1,990 | +10 | +0.5 | 75,100 |
| 3/29 | 1,965 | 1,980 | 1,944 | 1,980 | +8 | +0.4 | 53,200 |
| 3/28 | 1,943 | 1,995 | 1,934 | 1,972 | -49 | -2.4 | 67,100 |
| 3/27 | 2,022 | 2,028 | 2,004 | 2,021 | -1 | -0.1 | 99,600 |
| 3/26 | 2,024 | 2,041 | 2,016 | 2,022 | +1 | +0.1 | 43,500 |
| 3/25 | 2,031 | 2,049 | 2,021 | 2,021 | -10 | -0.5 | 46,100 |
| 3/22 | 2,050 | 2,051 | 2,022 | 2,031 | -14 | -0.7 | 52,500 |
| 3/21 | 2,048 | 2,073 | 2,035 | 2,045 | +26 | +1.3 | 96,100 |
| 3/19 | 2,023 | 2,023 | 2,000 | 2,019 | +10 | +0.5 | 35,000 |
▶︎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