！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
取引時間外
(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 |
|---|---|
| 2,274 (24/02/08) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,662 | 1,676 | 1,656 | 1,658 | -18 | -1.1 | 33,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,719 | 1,730 | 1,606 | 1,676 | -31 | -1.8 | 302,200 |
| 24/12 | 1,677 | 1,719 | 1,605 | 1,707 | +30 | +1.8 | 321,800 |
| 24/11 | 1,645 | 1,720 | 1,637 | 1,677 | +24 | +1.5 | 265,300 |
| 24/10 | 1,632 | 1,731 | 1,585 | 1,653 | +32 | +2.0 | 271,600 |
| 24/09 | 1,751 | 1,760 | 1,557 | 1,621 | -115 | -6.6 | 447,700 |
| 24/08 | 1,730 | 1,737 | 1,250 | 1,736 | -2 | -0.1 | 1,021,100 |
| 24/07 | 1,847 | 1,859 | 1,717 | 1,738 | -100 | -5.4 | 446,000 |
| 24/06 | 1,810 | 1,859 | 1,751 | 1,838 | +39 | +2.2 | 358,800 |
| 24/05 | 1,874 | 1,925 | 1,731 | 1,799 | -81 | -4.3 | 799,200 |
| 24/04 | 1,988 | 2,016 | 1,838 | 1,880 | -100 | -5.1 | 710,200 |
| 24/03 | 2,073 | 2,112 | 1,934 | 1,980 | -93 | -4.5 | 1,207,500 |
| 24/02 | 2,269 | 2,306 | 1,938 | 2,073 | -201 | -8.8 | 2,601,200 |
| 24/01 | 1,850 | 2,275 | 1,844 | 2,274 | +409 | +21.9 | 1,241,400 |
| 23/12 | 1,941 | 1,960 | 1,680 | 1,865 | -103 | -5.2 | 1,039,500 |
| 23/11 | 1,647 | 2,020 | 1,540 | 1,968 | +332 | +20.3 | 1,749,100 |
| 23/10 | 1,680 | 1,769 | 1,561 | 1,636 | -4 | -0.2 | 888,400 |
| 23/09 | 1,656 | 1,797 | 1,629 | 1,640 | -8 | -0.5 | 1,277,200 |
| 23/08 | 1,541 | 1,744 | 1,440 | 1,648 | +107 | +6.9 | 1,818,900 |
| 23/07 | 1,606 | 1,669 | 1,463 | 1,541 | -65 | -4.1 | 1,149,800 |
| 23/06 | 1,377 | 1,631 | 1,334 | 1,606 | +230 | +16.7 | 1,822,000 |
| 23/05 | 1,123 | 1,428 | 1,046 | 1,376 | +265 | +23.9 | 3,340,100 |
| 23/04 | 1,174 | 1,174 | 1,019 | 1,111 | -47 | -4.1 | 1,485,700 |
| 23/03 | 1,190 | 1,363 | 1,080 | 1,158 | -27 | -2.3 | 5,071,300 |
| 23/02 | 785 | 1,237 | 757 | 1,185 | +400 | +51.0 | 6,919,800 |
| 23/01 | 639 | 832 | 631 | 785 | +141 | +21.9 | 1,574,000 |
| 22/12 | 658 | 699 | 611 | 644 | -14 | -2.1 | 881,400 |
| 22/11 | 628 | 712 | 615 | 658 | +29 | +4.6 | 1,966,600 |
| 22/10 | 536 | 652 | 511 | 629 | +91 | +16.9 | 876,300 |
| 22/09 | 561 | 618 | 525 | 538 | -23 | -4.1 | 1,105,300 |
| 22/08 | 589 | 606 | 553 | 561 | -28 | -4.8 | 355,300 |
▶︎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
