！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,874 | 1,898 | 1,860 | 1,876 | -4 | -0.2 | 47,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 540 | 645 | 531 | 589 | +50 | +9.3 | 554,600 |
| 22/06 | 548 | 555 | 521 | 539 | -5 | -0.9 | 331,100 |
| 22/05 | 450 | 560 | 442 | 544 | +93 | +20.6 | 457,700 |
| 22/04 | 470 | 483 | 433 | 451 | -19 | -4.0 | 240,900 |
| 22/03 | 450 | 477 | 415 | 470 | +21 | +4.7 | 280,600 |
| 22/02 | 467 | 467 | 440 | 449 | -13 | -2.8 | 232,600 |
| 22/01 | 472 | 584 | 436 | 462 | -10 | -2.1 | 2,285,300 |
| 21/12 | 463 | 479 | 447 | 472 | +12 | +2.6 | 565,300 |
| 21/11 | 524 | 528 | 458 | 460 | -61 | -11.7 | 349,800 |
▶︎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