！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,655 | 1,687 | 1,634 | 1,683 | +36 | +2.2 | 51,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,655 | 1,673 | 1,606 | 1,647 | -8 | -0.5 | 152,100 |
| 1/17 | 1,678 | 1,691 | 1,646 | 1,655 | -31 | -1.8 | 37,700 |
| 1/10 | 1,719 | 1,730 | 1,680 | 1,686 | -21 | -1.2 | 56,100 |
| 12/30 | 1,689 | 1,719 | 1,686 | 1,707 | +21 | +1.3 | 28,500 |
| 12/27 | 1,625 | 1,686 | 1,605 | 1,686 | +61 | +3.8 | 120,200 |
| 12/20 | 1,660 | 1,668 | 1,624 | 1,625 | -40 | -2.4 | 87,200 |
| 12/13 | 1,673 | 1,680 | 1,656 | 1,665 | -8 | -0.5 | 44,000 |
| 12/6 | 1,677 | 1,695 | 1,669 | 1,673 | -4 | -0.2 | 41,900 |
| 11/29 | 1,683 | 1,690 | 1,665 | 1,677 | -12 | -0.7 | 41,400 |
| 11/22 | 1,661 | 1,689 | 1,656 | 1,689 | +26 | +1.6 | 49,300 |
| 11/15 | 1,699 | 1,699 | 1,650 | 1,663 | -36 | -2.1 | 117,700 |
| 11/8 | 1,645 | 1,720 | 1,637 | 1,699 | +51 | +3.1 | 48,100 |
| 11/1 | 1,593 | 1,660 | 1,593 | 1,648 | +55 | +3.5 | 31,400 |
| 10/25 | 1,654 | 1,674 | 1,585 | 1,593 | -66 | -4.0 | 80,400 |
| 10/18 | 1,719 | 1,719 | 1,651 | 1,659 | -39 | -2.3 | 50,400 |
| 10/11 | 1,720 | 1,731 | 1,651 | 1,698 | -2 | -0.1 | 62,300 |
| 10/4 | 1,601 | 1,706 | 1,601 | 1,700 | +36 | +2.2 | 82,400 |
| 9/27 | 1,671 | 1,685 | 1,640 | 1,664 | -1 | -0.1 | 71,100 |
| 9/20 | 1,619 | 1,669 | 1,586 | 1,665 | +46 | +2.8 | 92,800 |
| 9/13 | 1,602 | 1,659 | 1,557 | 1,619 | -43 | -2.6 | 140,400 |
| 9/6 | 1,751 | 1,760 | 1,650 | 1,662 | -74 | -4.3 | 116,900 |
| 8/30 | 1,692 | 1,737 | 1,680 | 1,736 | +44 | +2.6 | 74,500 |
| 8/23 | 1,688 | 1,703 | 1,647 | 1,692 | -7 | -0.4 | 127,600 |
| 8/16 | 1,660 | 1,707 | 1,625 | 1,699 | +39 | +2.4 | 126,000 |
| 8/9 | 1,474 | 1,698 | 1,250 | 1,660 | +70 | +4.4 | 529,400 |
| 8/2 | 1,741 | 1,748 | 1,575 | 1,590 | -138 | -8.0 | 205,200 |
| 7/26 | 1,782 | 1,800 | 1,717 | 1,728 | -61 | -3.4 | 138,400 |
| 7/19 | 1,846 | 1,846 | 1,785 | 1,789 | -48 | -2.6 | 96,900 |
| 7/12 | 1,820 | 1,837 | 1,792 | 1,837 | +20 | +1.1 | 83,100 |
| 7/5 | 1,847 | 1,859 | 1,817 | 1,817 | -21 | -1.1 | 86,000 |
▶︎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
