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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,014 | 2,061 | 2,010 | 2,028 | 449,500 |
| 2024/07/25 | 2,031 | 2,065 | 2,005 | 2,014 | 856,800 |
| 2024/07/24 | 2,045 | 2,149 | 2,033 | 2,081 | 1,565,900 |
| 2024/07/23 | 1,986 | 2,095 | 1,986 | 2,057 | 1,435,800 |
| 2024/07/22 | 1,941 | 1,941 | 1,905 | 1,906 | 377,100 |
| 2024/07/19 | 1,899 | 1,920 | 1,874 | 1,912 | 347,700 |
| 2024/07/18 | 1,911 | 1,923 | 1,881 | 1,881 | 261,200 |
| 2024/07/17 | 1,978 | 1,983 | 1,940 | 1,950 | 267,600 |
| 2024/07/16 | 1,974 | 1,991 | 1,955 | 1,967 | 325,600 |
| 2024/07/12 | 1,961 | 2,013 | 1,958 | 1,973 | 292,900 |
| 2024/07/11 | 1,948 | 2,007 | 1,945 | 1,984 | 516,600 |
| 2024/07/10 | 1,892 | 1,945 | 1,892 | 1,936 | 403,000 |
| 2024/07/09 | 1,907 | 1,907 | 1,851 | 1,883 | 463,200 |
| 2024/07/08 | 1,875 | 1,875 | 1,843 | 1,861 | 346,200 |
| 2024/07/05 | 1,946 | 1,970 | 1,904 | 1,904 | 317,900 |
| 2024/07/04 | 1,906 | 1,963 | 1,901 | 1,963 | 352,500 |
| 2024/07/03 | 1,906 | 1,912 | 1,877 | 1,905 | 339,300 |
| 2024/07/02 | 1,908 | 1,934 | 1,903 | 1,914 | 382,000 |
| 2024/07/01 | 1,950 | 1,953 | 1,898 | 1,908 | 230,800 |
| 2024/06/28 | 1,883 | 1,890 | 1,854 | 1,883 | 463,000 |
| 2024/06/27 | 1,886 | 1,903 | 1,883 | 1,890 | 186,000 |
| 2024/06/26 | 1,924 | 1,931 | 1,891 | 1,899 | 347,500 |
| 2024/06/25 | 1,905 | 1,934 | 1,901 | 1,929 | 275,900 |
| 2024/06/24 | 1,913 | 1,930 | 1,878 | 1,898 | 295,100 |
| 2024/06/21 | 1,900 | 1,912 | 1,860 | 1,892 | 406,100 |
| 2024/06/20 | 1,928 | 1,928 | 1,892 | 1,908 | 297,900 |
| 2024/06/19 | 1,917 | 1,939 | 1,910 | 1,931 | 359,600 |
| 2024/06/18 | 1,907 | 1,930 | 1,886 | 1,900 | 459,900 |
| 2024/06/17 | 1,854 | 1,893 | 1,825 | 1,863 | 528,700 |
| 2024/06/14 | 1,790 | 1,870 | 1,778 | 1,870 | 814,900 |
| 2024/06/13 | 1,781 | 1,834 | 1,763 | 1,791 | 1,053,200 |
| 2024/06/12 | 1,702 | 1,717 | 1,680 | 1,703 | 262,400 |
| 2024/06/11 | 1,697 | 1,726 | 1,697 | 1,711 | 244,000 |
| 2024/06/10 | 1,645 | 1,688 | 1,645 | 1,688 | 249,600 |
| 2024/06/07 | 1,669 | 1,669 | 1,636 | 1,639 | 204,800 |
| 2024/06/06 | 1,692 | 1,700 | 1,647 | 1,647 | 264,200 |
| 2024/06/05 | 1,713 | 1,719 | 1,682 | 1,684 | 245,200 |
| 2024/06/04 | 1,721 | 1,733 | 1,705 | 1,719 | 180,400 |
| 2024/06/03 | 1,739 | 1,785 | 1,733 | 1,752 | 249,100 |
| 2024/05/31 | 1,718 | 1,727 | 1,703 | 1,721 | 191,600 |
| 2024/05/30 | 1,697 | 1,726 | 1,667 | 1,707 | 227,000 |
| 2024/05/29 | 1,721 | 1,722 | 1,691 | 1,694 | 225,000 |
| 2024/05/28 | 1,718 | 1,730 | 1,712 | 1,727 | 142,800 |
| 2024/05/27 | 1,732 | 1,732 | 1,712 | 1,726 | 169,700 |
| 2024/05/24 | 1,705 | 1,744 | 1,702 | 1,723 | 171,700 |
| 2024/05/23 | 1,712 | 1,725 | 1,701 | 1,725 | 130,000 |
| 2024/05/22 | 1,750 | 1,750 | 1,713 | 1,713 | 203,900 |
| 2024/05/21 | 1,762 | 1,781 | 1,751 | 1,761 | 253,200 |
| 2024/05/20 | 1,769 | 1,793 | 1,752 | 1,764 | 327,500 |
| 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 |
| 2023/12/29 | 1,489 | 1,510 | 1,484 | 1,510 | 307,800 |
| 2023/12/28 | 1,459 | 1,487 | 1,445 | 1,483 | 160,600 |
| 2023/12/27 | 1,453 | 1,464 | 1,443 | 1,450 | 266,400 |
| 2023/12/26 | 1,455 | 1,455 | 1,427 | 1,433 | 315,300 |
| 2023/12/25 | 1,416 | 1,426 | 1,406 | 1,425 | 156,300 |
| 2023/12/22 | 1,401 | 1,412 | 1,398 | 1,407 | 184,800 |
| 2023/12/21 | 1,405 | 1,412 | 1,385 | 1,398 | 245,600 |
| 2023/12/20 | 1,421 | 1,430 | 1,406 | 1,426 | 312,600 |
| 2023/12/19 | 1,393 | 1,403 | 1,371 | 1,399 | 296,600 |
| 2023/12/18 | 1,390 | 1,407 | 1,359 | 1,400 | 406,800 |
| 2023/12/15 | 1,400 | 1,415 | 1,382 | 1,413 | 347,100 |
| 2023/12/14 | 1,469 | 1,469 | 1,400 | 1,400 | 388,800 |
| 2023/12/13 | 1,491 | 1,492 | 1,472 | 1,472 | 203,000 |
| 2023/12/12 | 1,512 | 1,515 | 1,485 | 1,493 | 248,200 |
| 2023/12/11 | 1,500 | 1,511 | 1,495 | 1,504 | 221,300 |
| 2023/12/08 | 1,516 | 1,532 | 1,467 | 1,488 | 403,300 |
| 2023/12/07 | 1,588 | 1,589 | 1,543 | 1,548 | 224,600 |
| 2023/12/06 | 1,574 | 1,596 | 1,564 | 1,591 | 342,900 |
| 2023/12/05 | 1,559 | 1,584 | 1,559 | 1,574 | 245,100 |
| 2023/12/04 | 1,600 | 1,600 | 1,555 | 1,567 | 198,600 |
| 2023/12/01 | 1,624 | 1,625 | 1,605 | 1,609 | 178,500 |
| 2023/11/30 | 1,588 | 1,615 | 1,579 | 1,614 | 285,600 |
| 2023/11/29 | 1,590 | 1,601 | 1,566 | 1,577 | 225,300 |
| 2023/11/28 | 1,623 | 1,625 | 1,592 | 1,599 | 213,200 |
| 2023/11/27 | 1,640 | 1,643 | 1,597 | 1,597 | 192,600 |
| 2023/11/24 | 1,611 | 1,630 | 1,600 | 1,608 | 252,500 |
| 2023/11/22 | 1,585 | 1,598 | 1,577 | 1,578 | 233,000 |
| 2023/11/21 | 1,602 | 1,606 | 1,560 | 1,604 | 276,700 |
| 2023/11/20 | 1,603 | 1,652 | 1,598 | 1,602 | 520,600 |
| 2023/11/17 | 1,609 | 1,621 | 1,594 | 1,621 | 367,400 |
| 2023/11/16 | 1,657 | 1,660 | 1,621 | 1,640 | 189,900 |
| 2023/11/15 | 1,663 | 1,666 | 1,646 | 1,656 | 314,800 |
| 2023/11/14 | 1,656 | 1,670 | 1,650 | 1,655 | 194,700 |
| 2023/11/13 | 1,680 | 1,687 | 1,642 | 1,642 | 207,000 |
| 2023/11/10 | 1,666 | 1,681 | 1,641 | 1,670 | 362,900 |
| 2023/11/09 | 1,728 | 1,728 | 1,681 | 1,703 | 409,600 |
| 2023/11/08 | 1,754 | 1,830 | 1,727 | 1,728 | 990,300 |
| 2023/11/07 | 1,710 | 1,729 | 1,682 | 1,714 | 1,326,000 |
| 2023/11/06 | 1,550 | 1,570 | 1,526 | 1,570 | 482,900 |
| 2023/11/02 | 1,519 | 1,521 | 1,484 | 1,499 | 255,700 |
| 2023/11/01 | 1,490 | 1,499 | 1,474 | 1,494 | 344,500 |
| 2023/10/31 | 1,446 | 1,458 | 1,412 | 1,435 | 379,800 |
| 2023/10/30 | 1,444 | 1,447 | 1,413 | 1,435 | 427,600 |
| 2023/10/27 | 1,447 | 1,471 | 1,444 | 1,469 | 257,200 |
| 2023/10/26 | 1,463 | 1,468 | 1,435 | 1,444 | 250,000 |
| 2023/10/25 | 1,462 | 1,479 | 1,456 | 1,461 | 174,500 |
| 2023/10/24 | 1,456 | 1,467 | 1,413 | 1,461 | 189,500 |
| 2023/10/23 | 1,454 | 1,479 | 1,450 | 1,457 | 187,200 |
| 2023/10/20 | 1,476 | 1,480 | 1,455 | 1,462 | 187,000 |
| 2023/10/19 | 1,503 | 1,503 | 1,476 | 1,486 | 249,200 |
| 2023/10/18 | 1,514 | 1,528 | 1,502 | 1,527 | 146,500 |
| 2023/10/17 | 1,516 | 1,531 | 1,492 | 1,507 | 168,700 |
| 2023/10/16 | 1,525 | 1,526 | 1,492 | 1,498 | 201,900 |
| 2023/10/13 | 1,565 | 1,570 | 1,534 | 1,538 | 197,300 |
| 2023/10/12 | 1,552 | 1,581 | 1,546 | 1,581 | 128,500 |
| 2023/10/11 | 1,564 | 1,569 | 1,548 | 1,552 | 212,400 |
| 2023/10/10 | 1,550 | 1,563 | 1,536 | 1,556 | 255,300 |
| 2023/10/06 | 1,508 | 1,527 | 1,496 | 1,510 | 283,500 |
| 2023/10/05 | 1,511 | 1,530 | 1,498 | 1,506 | 382,200 |
| 2023/10/04 | 1,533 | 1,537 | 1,495 | 1,513 | 505,800 |
| 2023/10/03 | 1,631 | 1,631 | 1,555 | 1,557 | 396,100 |