日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 4,745 4,775 4,505 4,600 3,109,500
2026/06/18 5,530 5,730 4,425 4,465 6,710,900
2026/06/17 4,725 5,450 4,665 5,410 4,351,700
2026/06/16 4,785 5,070 4,565 4,795 4,046,500
2026/06/15 5,230 5,230 4,525 4,645 3,508,100
2026/06/12 5,230 5,540 4,735 4,885 4,321,600
2026/06/11 4,850 5,330 4,750 5,130 5,106,300
2026/06/10 6,190 6,210 5,390 5,390 4,924,200
2026/06/09 7,170 7,430 6,200 6,390 7,499,000
2026/06/08 7,140 7,980 6,970 7,020 4,999,200
2026/06/05 8,370 8,580 7,880 8,190 2,557,600
2026/06/04 8,540 9,160 8,240 8,810 4,071,100
2026/06/03 8,690 9,740 8,610 9,740 3,525,800
2026/06/02 9,460 9,800 7,810 8,240 5,671,300
2026/06/01 9,400 10,550 9,130 9,310 5,850,900
2026/05/29 8,080 9,460 8,050 9,460 4,521,200
2026/05/28 7,080 8,260 6,890 7,960 4,672,800
2026/05/27 6,950 7,730 6,820 7,500 4,072,200
2026/05/26 6,170 6,880 5,890 6,820 2,881,400
2026/05/25 5,590 6,380 5,590 6,160 2,653,800
2026/05/22 5,260 5,680 5,260 5,550 1,948,000
2026/05/21 4,980 5,450 4,920 5,180 1,646,900
2026/05/20 4,860 5,090 4,725 4,840 1,868,300
2026/05/19 5,270 5,340 4,835 4,930 2,034,700
2026/05/18 5,260 5,450 5,000 5,360 1,925,300
2026/05/15 5,710 5,880 5,330 5,440 1,866,000
2026/05/14 6,110 6,600 5,500 5,780 3,814,300
2026/05/13 4,420 6,210 4,210 6,210 6,703,700
2026/05/12 5,200 5,420 5,150 5,210 2,129,000
2026/05/11 6,320 6,320 5,100 5,160 2,760,300
2026/05/08 5,020 5,650 4,825 5,420 4,959,300
2026/05/07 4,600 4,950 4,335 4,950 2,915,300
2026/05/01 4,250 4,330 4,170 4,250 1,738,700
2026/04/30 4,340 4,625 4,265 4,295 1,527,600
2026/04/28 4,625 4,730 4,370 4,480 1,755,600
2026/04/27 4,745 4,880 4,520 4,620 2,343,100
2026/04/24 4,545 4,940 4,505 4,800 2,555,300
2026/04/23 4,440 4,790 4,315 4,555 4,917,500
2026/04/22 3,765 4,505 3,715 4,445 4,744,200
2026/04/21 3,430 3,925 3,315 3,805 2,791,300
2026/04/20 3,155 3,440 3,150 3,360 990,200
2026/04/17 3,160 3,185 3,125 3,130 509,400
2026/04/16 3,120 3,160 3,065 3,120 475,300
2026/04/15 3,240 3,240 3,040 3,080 642,700
2026/04/14 3,240 3,290 3,145 3,200 692,100
2026/04/13 3,130 3,240 3,115 3,170 541,600
2026/04/10 3,050 3,165 3,045 3,160 754,600
2026/04/09 3,015 3,020 2,911 3,000 860,100
2026/04/08 2,950 3,090 2,941 3,060 1,817,800
2026/04/07 2,768 2,807 2,747 2,795 405,800
2026/04/06 2,822 2,855 2,734 2,757 712,500
2026/04/03 2,713 2,834 2,708 2,772 663,300
2026/03/27 2,910 2,987 2,811 2,950 1,664,800
2026/03/26 2,639 3,030 2,639 2,893 4,400,100
2026/03/25 2,597 2,641 2,588 2,625 568,300
2026/03/24 2,660 2,660 2,477 2,515 641,100
2026/03/23 2,600 2,614 2,430 2,458 1,232,000
2026/03/19 2,850 2,850 2,687 2,687 727,700
2026/03/18 2,881 2,939 2,865 2,923 539,600
2026/03/17 2,876 2,925 2,804 2,838 650,000
2026/03/16 2,850 2,929 2,767 2,826 1,134,600
2026/03/13 2,770 2,940 2,725 2,889 924,500
2026/03/12 2,941 2,960 2,843 2,848 706,400
2026/03/11 2,890 3,010 2,873 2,971 1,143,300
2026/03/10 2,652 2,773 2,639 2,740 933,900
2026/03/09 2,686 2,715 2,455 2,620 1,800,700
2026/03/06 2,799 2,919 2,711 2,836 1,153,700
2026/03/05 2,840 2,848 2,663 2,814 1,324,200
2026/03/04 2,820 2,929 2,675 2,790 2,279,400
2026/03/03 3,095 3,250 2,995 3,040 1,519,300
2026/03/02 2,969 3,165 2,918 3,095 1,468,700
2026/02/27 2,900 3,175 2,798 3,125 2,666,900
2026/02/26 2,750 2,928 2,723 2,869 1,670,000
2026/02/25 2,500 2,805 2,472 2,750 2,194,400
2026/02/24 2,360 2,532 2,340 2,498 1,506,700
2026/02/20 2,421 2,438 2,365 2,370 593,600
2026/02/19 2,400 2,472 2,378 2,451 948,000
2026/02/18 2,400 2,461 2,373 2,398 653,900
2026/02/17 2,261 2,434 2,260 2,400 1,052,100
2026/02/16 2,232 2,342 2,210 2,286 1,275,700
2026/02/13 2,386 2,416 2,228 2,228 1,967,600
2026/02/12 2,540 2,543 2,391 2,436 1,915,000
2026/02/10 2,515 2,650 2,498 2,567 2,176,700
2026/02/09 2,566 2,658 2,492 2,509 4,980,400
2026/02/06 2,863 2,950 2,818 2,941 712,200
2026/02/05 2,935 2,995 2,882 2,899 692,100
2026/02/04 2,772 2,971 2,768 2,940 1,218,300
2026/02/03 2,689 2,802 2,677 2,786 1,096,900
2026/02/02 2,719 2,768 2,613 2,639 749,300
2026/01/30 2,634 2,729 2,626 2,715 489,600
2026/01/29 2,621 2,652 2,595 2,644 439,500
2026/01/28 2,679 2,689 2,610 2,645 571,300
2026/01/27 2,710 2,725 2,673 2,724 649,500
2026/01/26 2,746 2,818 2,706 2,760 821,900
2026/01/23 2,872 2,874 2,796 2,796 827,400
2026/01/22 2,813 2,895 2,773 2,888 853,200
2026/01/21 2,651 2,823 2,617 2,807 1,020,800
2026/01/20 2,825 2,908 2,735 2,735 1,095,300
2026/01/19 2,771 2,852 2,731 2,834 692,900
2026/01/16 2,759 2,807 2,728 2,771 581,100
2026/01/15 2,720 2,779 2,712 2,747 560,300
2026/01/14 2,685 2,765 2,663 2,710 736,300
2026/01/13 2,734 2,783 2,681 2,687 591,600
2026/01/09 2,639 2,668 2,620 2,664 431,100
2026/01/08 2,657 2,677 2,585 2,618 551,600
2026/01/07 2,605 2,698 2,566 2,681 671,900
2026/01/06 2,621 2,649 2,593 2,623 771,200
2026/01/05 2,560 2,610 2,547 2,592 947,300
2025/12/30 2,554 2,569 2,527 2,554 692,900
2025/12/29 2,571 2,589 2,534 2,561 674,100
2025/12/26 2,600 2,600 2,560 2,580 442,500
2025/12/25 2,603 2,615 2,580 2,604 353,000
2025/12/24 2,640 2,643 2,593 2,593 657,900
2025/12/23 2,638 2,679 2,622 2,656 561,300
2025/12/22 2,688 2,698 2,605 2,634 875,200
2025/12/19 2,544 2,649 2,482 2,638 2,073,600
2025/12/18 2,475 2,545 2,455 2,494 1,654,600
2025/12/17 2,651 2,673 2,559 2,565 1,806,500
2025/12/16 2,858 2,888 2,664 2,673 1,176,900
2025/12/15 2,950 2,951 2,880 2,896 475,100
2025/12/12 2,990 3,030 2,954 3,000 597,600
2025/12/11 3,080 3,080 2,966 3,025 707,900
2025/12/10 3,150 3,280 3,105 3,110 686,700
2025/12/09 3,155 3,230 3,135 3,150 805,100
2025/12/08 2,970 3,225 2,959 3,195 1,266,900
2025/12/05 2,860 2,965 2,835 2,920 861,100
2025/12/04 2,817 2,871 2,769 2,864 740,000
2025/12/03 2,792 2,849 2,775 2,816 709,200
2025/12/02 2,800 2,845 2,752 2,771 571,600
2025/12/01 2,890 2,926 2,839 2,850 530,700
2025/11/28 2,820 2,899 2,814 2,876 608,300
2025/11/27 2,767 2,848 2,733 2,820 767,000
2025/11/26 2,673 2,771 2,636 2,726 792,200
2025/11/25 2,679 2,715 2,652 2,670 688,500
2025/11/21 2,681 2,720 2,660 2,674 637,200
2025/11/20 2,833 2,840 2,693 2,731 563,400
2025/11/19 2,768 2,810 2,694 2,733 930,400
2025/11/18 2,866 2,981 2,787 2,818 846,000
2025/11/17 2,873 2,953 2,866 2,916 580,100
2025/11/14 2,827 2,967 2,763 2,923 1,128,300
2025/11/13 3,205 3,320 2,890 2,927 1,544,600
2025/11/12 3,090 3,150 3,040 3,135 607,600
2025/11/11 3,440 3,440 3,065 3,135 1,094,200
2025/11/10 3,265 3,265 3,170 3,230 630,200
2025/11/07 3,250 3,275 3,215 3,255 371,600
2025/11/06 3,415 3,415 3,340 3,365 288,000
2025/11/05 3,450 3,475 3,245 3,385 705,200
2025/11/04 3,520 3,585 3,460 3,580 481,300
2025/10/31 3,355 3,500 3,330 3,490 621,300
2025/10/30 3,280 3,320 3,250 3,285 605,900
2025/10/29 3,350 3,395 3,270 3,270 303,500
2025/10/28 3,370 3,405 3,320 3,340 580,800
2025/10/27 3,335 3,355 3,270 3,325 512,400
2025/10/24 3,190 3,370 3,165 3,275 588,700
2025/10/23 3,185 3,205 3,145 3,155 314,800
2025/10/22 3,255 3,280 3,180 3,185 566,300
2025/10/21 3,220 3,280 3,175 3,255 461,100
2025/10/20 3,175 3,175 3,100 3,150 326,200
2025/10/17 3,095 3,120 3,030 3,035 566,900
2025/10/16 3,250 3,270 3,160 3,200 272,500
2025/10/15 3,160 3,245 3,135 3,210 542,100
2025/10/14 3,280 3,350 3,170 3,175 819,400
2025/10/10 3,485 3,500 3,355 3,380 752,900
2025/10/09 3,585 3,635 3,535 3,625 436,000
2025/10/08 3,580 3,640 3,525 3,535 400,000
2025/10/07 3,720 3,775 3,630 3,650 364,000
2025/10/06 3,740 3,785 3,700 3,745 615,400
2025/10/03 3,410 3,605 3,405 3,600 403,300
2025/10/02 3,460 3,500 3,390 3,415 360,000
2025/10/01 3,405 3,440 3,345 3,425 425,600
2025/09/30 3,530 3,530 3,425 3,450 496,700
2025/09/29 3,605 3,605 3,525 3,540 352,700
2025/09/26 3,715 3,745 3,585 3,605 647,200
2025/09/25 3,715 3,765 3,675 3,710 440,100
2025/09/24 3,705 3,810 3,705 3,785 616,500
2025/09/22 3,765 3,790 3,680 3,705 298,500
2025/09/19 3,730 3,795 3,650 3,735 572,900
2025/09/18 3,680 3,740 3,660 3,705 462,100
2025/09/17 3,720 3,730 3,650 3,680 510,000
2025/09/16 3,730 3,775 3,670 3,725 986,000
2025/09/12 3,600 3,845 3,585 3,675 1,284,500
2025/09/11 3,800 3,805 3,475 3,580 1,264,000
2025/09/10 3,220 3,775 3,205 3,665 2,862,900
2025/09/09 3,165 3,195 3,120 3,150 226,600
2025/09/08 3,210 3,220 3,120 3,165 328,800
2025/09/05 3,175 3,220 3,140 3,175 320,100
2025/09/04 3,165 3,195 3,120 3,120 346,600
2025/09/03 3,210 3,255 3,170 3,190 415,600
2025/09/02 3,170 3,240 3,170 3,210 289,900
2025/09/01 3,250 3,275 3,160 3,170 315,100
2025/08/29 3,320 3,350 3,300 3,315 254,900
2025/08/28 3,340 3,390 3,305 3,355 340,900
2025/08/27 3,300 3,360 3,250 3,350 502,900
2025/08/26 3,260 3,295 3,220 3,275 376,600
2025/08/25 3,200 3,325 3,200 3,325 537,200
2025/08/22 3,140 3,260 3,130 3,150 441,800
2025/08/21 3,155 3,195 3,080 3,100 343,300
2025/08/20 3,150 3,180 3,065 3,165 723,600
2025/08/19 3,305 3,310 3,200 3,200 521,100
2025/08/18 3,300 3,330 3,185 3,295 633,900

このページの先頭へ