！決算発表予定日 2025/02/13
7927東証S貸借
業種 化学
ムトー精工 株価時系列データ
PTS
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 |
|---|---|
| 2,306 (24/02/01) | 1,250 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,306 (24/02/01) | 1,250 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,648 | 1,673 | 1,640 | 1,665 | +17 | +1.0 | 14,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/9 | 1,673 | 1,680 | 1,667 | 1,667 | -6 | -0.4 | 11,500 |
| 12/6 | 1,680 | 1,680 | 1,669 | 1,673 | +1 | +0.1 | 7,300 |
| 12/5 | 1,674 | 1,679 | 1,671 | 1,672 | -6 | -0.4 | 6,500 |
| 12/4 | 1,676 | 1,695 | 1,669 | 1,678 | +3 | +0.2 | 13,200 |
| 12/3 | 1,680 | 1,685 | 1,675 | 1,675 | -5 | -0.3 | 10,500 |
| 12/2 | 1,677 | 1,680 | 1,674 | 1,680 | +3 | +0.2 | 4,400 |
| 11/29 | 1,667 | 1,677 | 1,667 | 1,677 | +8 | +0.5 | 5,000 |
| 11/28 | 1,668 | 1,680 | 1,668 | 1,669 | +1 | +0.1 | 7,300 |
| 11/27 | 1,685 | 1,685 | 1,665 | 1,668 | -10 | -0.6 | 10,400 |
| 11/26 | 1,678 | 1,684 | 1,665 | 1,678 | 0 | 0.0 | 9,400 |
| 11/25 | 1,683 | 1,690 | 1,678 | 1,678 | -11 | -0.7 | 9,300 |
| 11/22 | 1,677 | 1,689 | 1,673 | 1,689 | +22 | +1.3 | 14,800 |
| 11/21 | 1,672 | 1,678 | 1,667 | 1,667 | -4 | -0.2 | 6,500 |
| 11/20 | 1,671 | 1,680 | 1,671 | 1,671 | +1 | +0.1 | 6,500 |
| 11/19 | 1,681 | 1,681 | 1,668 | 1,670 | -5 | -0.3 | 7,300 |
| 11/18 | 1,661 | 1,687 | 1,656 | 1,675 | +12 | +0.7 | 14,200 |
| 11/15 | 1,658 | 1,675 | 1,654 | 1,663 | +5 | +0.3 | 12,700 |
| 11/14 | 1,670 | 1,683 | 1,650 | 1,658 | -13 | -0.8 | 37,400 |
| 11/13 | 1,689 | 1,692 | 1,658 | 1,671 | -16 | -1.0 | 34,800 |
| 11/12 | 1,669 | 1,693 | 1,669 | 1,687 | +19 | +1.1 | 12,500 |
| 11/11 | 1,699 | 1,699 | 1,659 | 1,668 | -31 | -1.8 | 20,300 |
| 11/8 | 1,716 | 1,720 | 1,686 | 1,699 | -12 | -0.7 | 11,100 |
| 11/7 | 1,672 | 1,714 | 1,672 | 1,711 | +43 | +2.6 | 23,800 |
| 11/6 | 1,646 | 1,675 | 1,646 | 1,668 | +25 | +1.5 | 6,300 |
| 11/5 | 1,645 | 1,655 | 1,637 | 1,643 | -5 | -0.3 | 6,900 |
| 11/1 | 1,645 | 1,658 | 1,637 | 1,648 | -5 | -0.3 | 8,800 |
| 10/31 | 1,648 | 1,660 | 1,640 | 1,653 | +9 | +0.6 | 5,600 |
| 10/30 | 1,650 | 1,654 | 1,641 | 1,644 | -5 | -0.3 | 4,300 |
| 10/29 | 1,639 | 1,649 | 1,632 | 1,649 | +18 | +1.1 | 4,700 |
| 10/28 | 1,593 | 1,636 | 1,593 | 1,631 | +38 | +2.4 | 8,000 |
▶︎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
