武蔵精密工業(7220)の株価時系列情報
武蔵精密工業(7220)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,712 | 1,771 | 1,697 | 1,769 | 463,000 |
| 2024/05/16 | 1,735 | 1,741 | 1,703 | 1,724 | 420,200 |
| 2024/05/15 | 1,739 | 1,755 | 1,711 | 1,733 | 450,000 |
| 2024/05/14 | 1,730 | 1,798 | 1,701 | 1,727 | 993,600 |
| 2024/05/13 | 1,649 | 1,654 | 1,569 | 1,580 | 451,500 |
| 2024/05/10 | 1,667 | 1,677 | 1,627 | 1,663 | 332,800 |
| 2024/05/09 | 1,660 | 1,680 | 1,635 | 1,661 | 181,500 |
| 2024/05/08 | 1,650 | 1,656 | 1,640 | 1,652 | 181,600 |
| 2024/05/07 | 1,637 | 1,653 | 1,627 | 1,650 | 149,200 |
| 2024/05/02 | 1,634 | 1,641 | 1,626 | 1,631 | 230,200 |
| 2024/05/01 | 1,661 | 1,668 | 1,633 | 1,642 | 158,800 |
| 2024/04/30 | 1,641 | 1,675 | 1,626 | 1,675 | 306,600 |
| 2024/04/26 | 1,631 | 1,642 | 1,593 | 1,616 | 424,700 |
| 2024/04/25 | 1,651 | 1,668 | 1,648 | 1,649 | 280,000 |
| 2024/04/24 | 1,654 | 1,690 | 1,650 | 1,679 | 343,900 |
| 2024/04/23 | 1,647 | 1,672 | 1,646 | 1,655 | 180,000 |
| 2024/04/22 | 1,623 | 1,644 | 1,620 | 1,642 | 182,600 |
| 2024/04/19 | 1,646 | 1,646 | 1,579 | 1,608 | 389,800 |
| 2024/04/18 | 1,646 | 1,675 | 1,628 | 1,656 | 252,800 |
| 2024/04/17 | 1,639 | 1,667 | 1,604 | 1,654 | 422,400 |
| 2024/04/16 | 1,629 | 1,636 | 1,600 | 1,612 | 269,600 |
| 2024/04/15 | 1,657 | 1,657 | 1,635 | 1,639 | 195,600 |
| 2024/04/12 | 1,666 | 1,679 | 1,660 | 1,677 | 147,800 |
| 2024/04/11 | 1,626 | 1,663 | 1,626 | 1,663 | 199,700 |
| 2024/04/10 | 1,634 | 1,651 | 1,633 | 1,642 | 239,300 |
| 2024/04/09 | 1,638 | 1,647 | 1,625 | 1,631 | 247,200 |
| 2024/04/08 | 1,615 | 1,641 | 1,608 | 1,638 | 256,900 |
| 2024/04/05 | 1,601 | 1,616 | 1,592 | 1,610 | 190,100 |
| 2024/04/04 | 1,653 | 1,663 | 1,617 | 1,630 | 285,400 |
| 2024/04/03 | 1,630 | 1,666 | 1,621 | 1,643 | 331,000 |
| 2024/04/02 | 1,648 | 1,661 | 1,631 | 1,642 | 273,800 |
| 2024/04/01 | 1,686 | 1,690 | 1,638 | 1,645 | 278,900 |
| 2024/03/29 | 1,675 | 1,692 | 1,674 | 1,685 | 156,100 |
| 2024/03/28 | 1,658 | 1,692 | 1,657 | 1,683 | 301,400 |
| 2024/03/27 | 1,697 | 1,700 | 1,674 | 1,683 | 420,200 |
| 2024/03/26 | 1,676 | 1,698 | 1,670 | 1,683 | 350,600 |
| 2024/03/25 | 1,700 | 1,706 | 1,680 | 1,680 | 329,600 |
| 2024/03/22 | 1,706 | 1,726 | 1,692 | 1,705 | 548,500 |
| 2024/03/21 | 1,708 | 1,710 | 1,680 | 1,689 | 1,094,900 |
| 2024/03/19 | 1,625 | 1,669 | 1,618 | 1,668 | 566,300 |
| 2024/03/18 | 1,616 | 1,632 | 1,600 | 1,625 | 552,700 |
| 2024/03/15 | 1,570 | 1,602 | 1,546 | 1,599 | 777,500 |
| 2024/03/14 | 1,508 | 1,558 | 1,503 | 1,556 | 610,000 |
| 2024/03/13 | 1,513 | 1,517 | 1,481 | 1,516 | 851,800 |
| 2024/03/12 | 1,520 | 1,523 | 1,491 | 1,518 | 466,600 |
| 2024/03/11 | 1,546 | 1,549 | 1,509 | 1,533 | 357,000 |
| 2024/03/08 | 1,579 | 1,596 | 1,556 | 1,582 | 409,900 |
| 2024/03/07 | 1,680 | 1,680 | 1,609 | 1,611 | 298,000 |
| 2024/03/06 | 1,601 | 1,674 | 1,601 | 1,663 | 502,400 |
| 2024/03/05 | 1,601 | 1,644 | 1,601 | 1,630 | 299,000 |
| 2024/03/04 | 1,647 | 1,649 | 1,620 | 1,631 | 342,500 |
| 2024/03/01 | 1,635 | 1,672 | 1,630 | 1,656 | 300,200 |
| 2024/02/29 | 1,645 | 1,673 | 1,637 | 1,669 | 324,800 |
| 2024/02/28 | 1,662 | 1,662 | 1,647 | 1,650 | 271,600 |
| 2024/02/27 | 1,685 | 1,690 | 1,642 | 1,653 | 277,600 |
| 2024/02/26 | 1,679 | 1,694 | 1,668 | 1,668 | 339,400 |
| 2024/02/22 | 1,630 | 1,664 | 1,622 | 1,664 | 481,700 |
| 2024/02/21 | 1,634 | 1,638 | 1,607 | 1,619 | 248,200 |
| 2024/02/20 | 1,620 | 1,634 | 1,612 | 1,622 | 334,700 |
| 2024/02/19 | 1,643 | 1,647 | 1,624 | 1,639 | 346,400 |
| 2024/02/16 | 1,655 | 1,669 | 1,644 | 1,657 | 440,900 |
| 2024/02/15 | 1,630 | 1,684 | 1,630 | 1,657 | 515,700 |
| 2024/02/14 | 1,636 | 1,636 | 1,582 | 1,619 | 563,800 |
| 2024/02/13 | 1,673 | 1,673 | 1,621 | 1,647 | 689,200 |
| 2024/02/09 | 1,720 | 1,735 | 1,679 | 1,679 | 997,800 |
| 2024/02/08 | 1,742 | 1,748 | 1,708 | 1,727 | 539,600 |
| 2024/02/07 | 1,691 | 1,729 | 1,690 | 1,719 | 459,300 |
| 2024/02/06 | 1,713 | 1,713 | 1,688 | 1,695 | 395,800 |
| 2024/02/05 | 1,700 | 1,712 | 1,686 | 1,710 | 470,000 |
| 2024/02/02 | 1,647 | 1,694 | 1,641 | 1,676 | 396,000 |
| 2024/02/01 | 1,670 | 1,691 | 1,655 | 1,683 | 279,500 |
| 2024/01/31 | 1,675 | 1,692 | 1,672 | 1,691 | 216,400 |
| 2024/01/30 | 1,690 | 1,692 | 1,669 | 1,679 | 263,100 |
| 2024/01/29 | 1,695 | 1,700 | 1,685 | 1,691 | 270,500 |
| 2024/01/26 | 1,689 | 1,695 | 1,678 | 1,683 | 282,900 |
| 2024/01/25 | 1,670 | 1,691 | 1,654 | 1,689 | 283,600 |
| 2024/01/24 | 1,690 | 1,696 | 1,674 | 1,682 | 205,100 |
| 2024/01/23 | 1,692 | 1,700 | 1,680 | 1,686 | 324,400 |
| 2024/01/22 | 1,675 | 1,706 | 1,667 | 1,695 | 426,600 |
| 2024/01/19 | 1,614 | 1,624 | 1,602 | 1,615 | 228,700 |
| 2024/01/18 | 1,593 | 1,614 | 1,589 | 1,599 | 229,200 |
| 2024/01/17 | 1,583 | 1,599 | 1,578 | 1,585 | 305,500 |
| 2024/01/16 | 1,586 | 1,600 | 1,576 | 1,577 | 197,900 |
| 2024/01/15 | 1,605 | 1,617 | 1,597 | 1,598 | 169,500 |
| 2024/01/12 | 1,626 | 1,626 | 1,590 | 1,595 | 217,100 |
| 2024/01/11 | 1,610 | 1,629 | 1,604 | 1,616 | 376,600 |
| 2024/01/10 | 1,575 | 1,604 | 1,553 | 1,585 | 455,900 |
| 2024/01/09 | 1,545 | 1,560 | 1,519 | 1,535 | 293,900 |
| 2024/01/05 | 1,560 | 1,568 | 1,537 | 1,540 | 304,200 |
| 2024/01/04 | 1,501 | 1,542 | 1,484 | 1,540 | 246,300 |