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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,589 | 2,610 | 2,560 | 2,609 | 492,900 |
| 2025/06/12 | 2,667 | 2,702 | 2,620 | 2,634 | 419,800 |
| 2025/06/11 | 2,698 | 2,715 | 2,643 | 2,643 | 475,900 |
| 2025/06/10 | 2,737 | 2,745 | 2,691 | 2,693 | 319,300 |
| 2025/06/09 | 2,751 | 2,778 | 2,699 | 2,701 | 408,300 |
| 2025/06/06 | 2,770 | 2,781 | 2,712 | 2,731 | 519,000 |
| 2025/06/05 | 2,802 | 2,888 | 2,782 | 2,785 | 1,027,600 |
| 2025/06/04 | 2,910 | 2,932 | 2,867 | 2,867 | 367,900 |
| 2025/06/03 | 2,900 | 2,913 | 2,851 | 2,885 | 443,400 |
| 2025/06/02 | 2,830 | 2,920 | 2,825 | 2,900 | 611,100 |
| 2025/05/30 | 2,833 | 2,885 | 2,806 | 2,863 | 801,700 |
| 2025/05/29 | 2,804 | 2,947 | 2,771 | 2,925 | 1,124,200 |
| 2025/05/28 | 2,748 | 2,775 | 2,698 | 2,698 | 460,200 |
| 2025/05/27 | 2,701 | 2,737 | 2,667 | 2,711 | 410,500 |
| 2025/05/26 | 2,726 | 2,740 | 2,687 | 2,702 | 685,800 |
| 2025/05/23 | 2,625 | 2,791 | 2,617 | 2,776 | 925,900 |
| 2025/05/22 | 2,641 | 2,672 | 2,602 | 2,625 | 604,000 |
| 2025/05/21 | 2,684 | 2,722 | 2,624 | 2,699 | 921,400 |
| 2025/05/20 | 2,747 | 2,794 | 2,613 | 2,647 | 999,800 |
| 2025/05/19 | 2,795 | 2,841 | 2,744 | 2,744 | 1,017,600 |
| 2025/05/16 | 2,921 | 3,100 | 2,832 | 2,845 | 3,015,700 |
| 2025/05/15 | 2,887 | 2,980 | 2,785 | 2,951 | 3,001,300 |
| 2025/05/14 | 2,671 | 2,682 | 2,563 | 2,587 | 815,700 |
| 2025/05/13 | 2,695 | 2,716 | 2,606 | 2,650 | 719,500 |
| 2025/05/12 | 2,592 | 2,615 | 2,548 | 2,612 | 592,900 |
| 2025/05/09 | 2,590 | 2,634 | 2,558 | 2,574 | 393,700 |
| 2025/05/08 | 2,514 | 2,603 | 2,505 | 2,557 | 666,500 |
| 2025/05/07 | 2,520 | 2,535 | 2,458 | 2,532 | 590,700 |
| 2025/05/02 | 2,525 | 2,564 | 2,478 | 2,542 | 1,009,600 |
| 2025/05/01 | 2,440 | 2,539 | 2,428 | 2,525 | 960,900 |
| 2025/04/30 | 2,421 | 2,469 | 2,379 | 2,438 | 1,061,400 |
| 2025/04/28 | 2,421 | 2,474 | 2,392 | 2,425 | 1,015,200 |
| 2025/04/25 | 2,314 | 2,377 | 2,302 | 2,340 | 726,500 |
| 2025/04/24 | 2,323 | 2,358 | 2,260 | 2,286 | 1,428,500 |
| 2025/04/23 | 2,202 | 2,228 | 2,151 | 2,173 | 779,900 |
| 2025/04/22 | 2,153 | 2,175 | 2,129 | 2,136 | 584,300 |
| 2025/04/21 | 2,151 | 2,193 | 2,142 | 2,168 | 531,200 |
| 2025/04/18 | 2,173 | 2,199 | 2,151 | 2,165 | 422,800 |
| 2025/04/17 | 2,133 | 2,186 | 2,105 | 2,166 | 428,900 |
| 2025/04/16 | 2,169 | 2,203 | 2,103 | 2,112 | 708,300 |
| 2025/04/15 | 2,195 | 2,210 | 2,139 | 2,139 | 578,600 |
| 2025/04/14 | 2,069 | 2,155 | 2,064 | 2,109 | 777,600 |
| 2025/04/11 | 2,005 | 2,077 | 1,958 | 2,076 | 860,100 |
| 2025/04/10 | 2,303 | 2,309 | 2,132 | 2,155 | 1,429,000 |
| 2025/04/09 | 1,890 | 1,946 | 1,849 | 1,923 | 1,292,100 |
| 2025/04/08 | 1,939 | 2,120 | 1,932 | 2,120 | 1,357,300 |
| 2025/04/07 | 1,890 | 1,890 | 1,793 | 1,819 | 1,647,500 |
| 2025/04/04 | 2,086 | 2,111 | 1,959 | 2,020 | 2,475,600 |
| 2025/04/03 | 2,300 | 2,346 | 2,262 | 2,286 | 898,600 |
| 2025/04/02 | 2,435 | 2,485 | 2,397 | 2,411 | 786,300 |
| 2025/04/01 | 2,450 | 2,478 | 2,412 | 2,451 | 782,600 |
| 2025/03/31 | 2,450 | 2,525 | 2,417 | 2,446 | 929,100 |
| 2025/03/28 | 2,630 | 2,664 | 2,565 | 2,586 | 923,800 |
| 2025/03/27 | 2,800 | 2,803 | 2,630 | 2,653 | 2,305,300 |
| 2025/03/26 | 2,900 | 2,972 | 2,810 | 2,967 | 917,000 |
| 2025/03/25 | 3,000 | 3,030 | 2,854 | 2,871 | 1,005,500 |
| 2025/03/24 | 2,822 | 2,896 | 2,798 | 2,858 | 483,300 |
| 2025/03/21 | 2,861 | 2,957 | 2,812 | 2,825 | 1,296,200 |
| 2025/03/19 | 2,865 | 2,887 | 2,811 | 2,811 | 717,300 |
| 2025/03/18 | 2,766 | 2,881 | 2,745 | 2,874 | 1,123,000 |
| 2025/03/17 | 2,751 | 2,788 | 2,721 | 2,767 | 644,500 |
| 2025/03/14 | 2,610 | 2,792 | 2,598 | 2,781 | 1,257,800 |
| 2025/03/13 | 2,710 | 2,796 | 2,595 | 2,595 | 1,841,600 |
| 2025/03/12 | 2,580 | 2,639 | 2,561 | 2,582 | 846,700 |
| 2025/03/11 | 2,460 | 2,600 | 2,381 | 2,589 | 1,820,000 |
| 2025/03/10 | 2,530 | 2,572 | 2,507 | 2,550 | 535,000 |
| 2025/03/07 | 2,540 | 2,606 | 2,506 | 2,520 | 1,099,600 |
| 2025/03/06 | 2,626 | 2,677 | 2,584 | 2,677 | 814,300 |
| 2025/03/05 | 2,576 | 2,626 | 2,538 | 2,626 | 828,500 |
| 2025/03/04 | 2,600 | 2,602 | 2,429 | 2,543 | 1,626,100 |
| 2025/03/03 | 2,551 | 2,690 | 2,519 | 2,650 | 1,451,800 |
| 2025/02/28 | 2,588 | 2,590 | 2,376 | 2,534 | 1,555,800 |
| 2025/02/27 | 2,661 | 2,673 | 2,582 | 2,638 | 1,027,300 |
| 2025/02/26 | 2,545 | 2,683 | 2,481 | 2,683 | 1,177,000 |
| 2025/02/25 | 2,502 | 2,606 | 2,408 | 2,584 | 1,242,500 |
| 2025/02/21 | 2,733 | 2,773 | 2,654 | 2,702 | 1,171,800 |
| 2025/02/20 | 2,700 | 2,770 | 2,626 | 2,712 | 1,228,000 |
| 2025/02/19 | 2,812 | 2,857 | 2,785 | 2,813 | 1,001,400 |
| 2025/02/18 | 2,990 | 2,993 | 2,755 | 2,841 | 1,844,000 |
| 2025/02/17 | 3,090 | 3,135 | 2,998 | 3,025 | 800,700 |
| 2025/02/14 | 3,210 | 3,340 | 3,110 | 3,160 | 1,867,400 |
| 2025/02/13 | 3,395 | 3,610 | 2,708 | 3,000 | 8,151,100 |
| 2025/02/12 | 2,967 | 3,375 | 2,899 | 3,375 | 2,139,700 |
| 2025/02/10 | 2,781 | 2,943 | 2,702 | 2,873 | 1,734,100 |
| 2025/02/07 | 2,902 | 3,005 | 2,888 | 2,981 | 1,124,900 |
| 2025/02/06 | 2,901 | 2,973 | 2,900 | 2,919 | 563,100 |
| 2025/02/05 | 2,914 | 2,999 | 2,895 | 2,929 | 1,141,200 |
| 2025/02/04 | 2,837 | 2,898 | 2,804 | 2,849 | 1,616,900 |
| 2025/02/03 | 2,980 | 3,020 | 2,831 | 2,871 | 1,657,400 |
| 2025/01/31 | 3,130 | 3,130 | 3,035 | 3,070 | 555,600 |
| 2025/01/30 | 3,020 | 3,150 | 2,977 | 3,135 | 698,600 |
| 2025/01/29 | 3,140 | 3,170 | 2,991 | 3,025 | 1,484,300 |
| 2025/01/28 | 3,140 | 3,140 | 2,822 | 3,015 | 3,040,300 |
| 2025/01/27 | 3,550 | 3,570 | 3,190 | 3,210 | 2,060,600 |
| 2025/01/24 | 3,860 | 3,900 | 3,735 | 3,745 | 529,200 |
| 2025/01/23 | 3,970 | 3,985 | 3,865 | 3,865 | 693,000 |
| 2025/01/22 | 3,850 | 4,000 | 3,790 | 3,950 | 1,445,200 |
| 2025/01/21 | 3,665 | 3,700 | 3,575 | 3,640 | 718,300 |
| 2025/01/20 | 3,685 | 3,730 | 3,625 | 3,640 | 696,600 |
| 2025/01/17 | 3,810 | 3,860 | 3,685 | 3,685 | 834,600 |
| 2025/01/16 | 3,895 | 3,985 | 3,845 | 3,880 | 765,300 |
| 2025/01/15 | 3,850 | 3,885 | 3,765 | 3,845 | 642,300 |
| 2025/01/14 | 3,690 | 3,825 | 3,690 | 3,825 | 833,600 |
| 2025/01/10 | 3,700 | 3,815 | 3,690 | 3,740 | 784,800 |
| 2025/01/09 | 3,825 | 3,900 | 3,685 | 3,700 | 1,073,700 |
| 2025/01/08 | 3,810 | 3,980 | 3,810 | 3,895 | 886,500 |
| 2025/01/07 | 3,985 | 3,995 | 3,850 | 3,880 | 676,600 |
| 2025/01/06 | 3,995 | 4,110 | 3,920 | 3,980 | 795,400 |
| 2024/12/30 | 3,975 | 3,985 | 3,840 | 3,960 | 717,300 |
| 2024/12/27 | 3,920 | 4,050 | 3,860 | 4,025 | 836,800 |
| 2024/12/26 | 3,720 | 3,955 | 3,675 | 3,925 | 969,600 |
| 2024/12/25 | 3,600 | 3,650 | 3,500 | 3,650 | 1,011,400 |
| 2024/12/24 | 3,720 | 3,800 | 3,410 | 3,530 | 2,079,200 |
| 2024/12/23 | 4,220 | 4,265 | 3,600 | 3,650 | 2,444,400 |
| 2024/12/20 | 4,180 | 4,225 | 4,125 | 4,125 | 659,500 |
| 2024/12/19 | 4,030 | 4,155 | 4,030 | 4,110 | 647,400 |
| 2024/12/18 | 4,025 | 4,245 | 4,005 | 4,145 | 886,100 |
| 2024/12/17 | 4,155 | 4,165 | 3,995 | 4,020 | 655,400 |
| 2024/12/16 | 4,140 | 4,175 | 4,030 | 4,095 | 598,800 |
| 2024/12/13 | 4,035 | 4,125 | 4,010 | 4,095 | 594,600 |
| 2024/12/12 | 4,165 | 4,195 | 4,030 | 4,070 | 969,100 |
| 2024/12/11 | 3,955 | 4,140 | 3,940 | 4,105 | 926,000 |
| 2024/12/10 | 3,905 | 3,975 | 3,840 | 3,930 | 1,107,100 |
| 2024/12/09 | 3,985 | 4,070 | 3,840 | 4,035 | 1,447,200 |
| 2024/12/06 | 3,815 | 3,855 | 3,670 | 3,805 | 1,368,100 |
| 2024/12/05 | 4,130 | 4,355 | 3,780 | 3,795 | 3,878,800 |
| 2024/12/04 | 3,540 | 3,890 | 3,480 | 3,870 | 2,433,100 |
| 2024/12/03 | 3,405 | 3,500 | 3,330 | 3,500 | 763,200 |
| 2024/12/02 | 3,295 | 3,345 | 3,220 | 3,340 | 923,300 |
| 2024/11/29 | 3,350 | 3,360 | 3,235 | 3,305 | 621,500 |
| 2024/11/28 | 3,350 | 3,390 | 3,290 | 3,375 | 506,700 |
| 2024/11/27 | 3,350 | 3,405 | 3,280 | 3,370 | 849,000 |
| 2024/11/26 | 3,340 | 3,380 | 3,125 | 3,375 | 1,938,500 |
| 2024/11/25 | 3,465 | 3,465 | 3,350 | 3,395 | 1,052,700 |
| 2024/11/22 | 3,480 | 3,550 | 3,410 | 3,460 | 864,700 |
| 2024/11/21 | 3,385 | 3,595 | 3,360 | 3,445 | 1,179,700 |
| 2024/11/20 | 3,340 | 3,570 | 3,340 | 3,425 | 1,432,700 |
| 2024/11/19 | 3,150 | 3,440 | 3,135 | 3,325 | 1,448,200 |
| 2024/11/18 | 3,240 | 3,240 | 3,040 | 3,115 | 1,100,100 |
| 2024/11/15 | 3,190 | 3,300 | 3,020 | 3,160 | 2,098,800 |
| 2024/11/14 | 3,085 | 3,560 | 3,045 | 3,170 | 2,986,100 |
| 2024/11/13 | 2,692 | 3,125 | 2,660 | 3,065 | 2,487,500 |
| 2024/11/12 | 2,500 | 2,800 | 2,496 | 2,713 | 2,580,700 |
| 2024/11/11 | 2,166 | 2,378 | 2,125 | 2,316 | 1,688,000 |
| 2024/11/08 | 1,950 | 2,195 | 1,920 | 2,195 | 1,180,800 |
| 2024/11/07 | 1,958 | 2,009 | 1,958 | 1,991 | 553,800 |
| 2024/11/06 | 1,965 | 2,012 | 1,943 | 1,943 | 431,400 |
| 2024/11/05 | 1,929 | 1,998 | 1,929 | 1,984 | 478,200 |
| 2024/11/01 | 1,939 | 1,950 | 1,901 | 1,902 | 372,000 |
| 2024/10/31 | 1,993 | 2,017 | 1,977 | 2,011 | 287,400 |
| 2024/10/30 | 1,941 | 2,018 | 1,940 | 1,993 | 490,700 |
| 2024/10/29 | 1,972 | 1,977 | 1,928 | 1,940 | 289,300 |
| 2024/10/28 | 1,932 | 1,971 | 1,924 | 1,963 | 194,300 |
| 2024/10/25 | 1,972 | 1,975 | 1,913 | 1,919 | 224,700 |
| 2024/10/24 | 1,945 | 1,968 | 1,921 | 1,959 | 175,800 |
| 2024/10/23 | 1,963 | 2,018 | 1,954 | 1,954 | 176,400 |
| 2024/10/22 | 1,953 | 1,975 | 1,941 | 1,950 | 296,200 |
| 2024/10/21 | 1,962 | 1,985 | 1,950 | 1,958 | 290,900 |
| 2024/10/18 | 1,966 | 1,976 | 1,946 | 1,954 | 151,300 |
| 2024/10/17 | 1,984 | 2,004 | 1,960 | 1,960 | 188,300 |
| 2024/10/16 | 1,966 | 2,018 | 1,945 | 1,983 | 293,000 |
| 2024/10/15 | 1,984 | 1,984 | 1,955 | 1,966 | 164,800 |
| 2024/10/11 | 1,955 | 1,980 | 1,953 | 1,961 | 149,300 |
| 2024/10/10 | 1,984 | 1,984 | 1,956 | 1,968 | 93,400 |
| 2024/10/09 | 1,954 | 1,972 | 1,941 | 1,954 | 201,000 |
| 2024/10/08 | 1,962 | 1,980 | 1,953 | 1,959 | 130,800 |
| 2024/10/07 | 2,001 | 2,017 | 1,987 | 1,993 | 239,700 |
| 2024/10/04 | 1,960 | 1,969 | 1,933 | 1,950 | 347,800 |
| 2024/10/03 | 2,012 | 2,017 | 1,970 | 1,982 | 169,700 |
| 2024/10/02 | 1,953 | 1,991 | 1,945 | 1,946 | 166,800 |
| 2024/10/01 | 1,974 | 2,003 | 1,971 | 1,993 | 193,700 |
| 2024/09/30 | 1,952 | 1,986 | 1,949 | 1,954 | 246,700 |
| 2024/09/27 | 2,090 | 2,092 | 2,001 | 2,075 | 365,200 |
| 2024/09/26 | 2,037 | 2,071 | 2,004 | 2,066 | 341,800 |
| 2024/09/25 | 1,997 | 2,021 | 1,991 | 2,004 | 205,800 |
| 2024/09/24 | 1,987 | 2,003 | 1,974 | 1,982 | 206,700 |
| 2024/09/20 | 1,998 | 1,998 | 1,965 | 1,967 | 232,500 |
| 2024/09/19 | 1,947 | 1,966 | 1,929 | 1,945 | 315,000 |
| 2024/09/18 | 1,896 | 1,918 | 1,862 | 1,896 | 325,200 |
| 2024/09/17 | 1,850 | 1,869 | 1,812 | 1,849 | 233,300 |
| 2024/09/13 | 1,880 | 1,897 | 1,859 | 1,862 | 236,000 |
| 2024/09/12 | 1,900 | 1,915 | 1,875 | 1,900 | 493,400 |
| 2024/09/11 | 1,913 | 1,913 | 1,806 | 1,820 | 410,000 |
| 2024/09/10 | 1,943 | 1,948 | 1,908 | 1,927 | 295,100 |
| 2024/09/09 | 1,890 | 1,950 | 1,851 | 1,939 | 487,500 |
| 2024/09/06 | 2,013 | 2,023 | 1,928 | 1,948 | 507,700 |
| 2024/09/05 | 1,970 | 2,017 | 1,946 | 2,015 | 304,500 |
| 2024/09/04 | 1,971 | 2,029 | 1,957 | 2,020 | 423,800 |
| 2024/09/03 | 2,071 | 2,082 | 2,056 | 2,065 | 167,200 |
| 2024/09/02 | 2,097 | 2,110 | 2,055 | 2,074 | 169,100 |
| 2024/08/30 | 2,074 | 2,098 | 2,053 | 2,065 | 289,000 |
| 2024/08/29 | 2,063 | 2,087 | 2,043 | 2,050 | 136,800 |
| 2024/08/28 | 2,071 | 2,084 | 2,053 | 2,084 | 125,300 |
| 2024/08/27 | 2,063 | 2,076 | 2,029 | 2,066 | 206,700 |
| 2024/08/26 | 2,046 | 2,064 | 2,026 | 2,041 | 225,500 |
| 2024/08/23 | 2,094 | 2,095 | 2,046 | 2,081 | 166,100 |
| 2024/08/22 | 2,085 | 2,104 | 2,056 | 2,075 | 370,800 |
| 2024/08/21 | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 |
| 2024/08/20 | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 |
| 2024/08/19 | 2,070 | 2,139 | 2,052 | 2,060 | 529,800 |