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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/15 | 3,160 | 3,285 | 3,150 | 3,265 | 501,200 |
| 2025/08/14 | 3,175 | 3,190 | 3,090 | 3,130 | 399,000 |
| 2025/08/13 | 3,180 | 3,280 | 3,155 | 3,200 | 846,400 |
| 2025/08/12 | 3,050 | 3,160 | 3,010 | 3,050 | 642,800 |
| 2025/08/08 | 2,981 | 3,060 | 2,950 | 3,030 | 564,000 |
| 2025/08/07 | 2,983 | 3,050 | 2,941 | 2,999 | 906,500 |
| 2025/08/06 | 2,940 | 3,050 | 2,820 | 2,995 | 3,104,400 |
| 2025/08/05 | 3,160 | 3,210 | 3,120 | 3,150 | 576,200 |
| 2025/08/04 | 3,085 | 3,205 | 3,080 | 3,165 | 773,700 |
| 2025/08/01 | 3,300 | 3,320 | 3,250 | 3,270 | 371,100 |
| 2025/07/31 | 3,245 | 3,310 | 3,240 | 3,280 | 398,600 |
| 2025/07/30 | 3,235 | 3,260 | 3,165 | 3,235 | 469,100 |
| 2025/07/29 | 3,215 | 3,270 | 3,190 | 3,255 | 331,900 |
| 2025/07/28 | 3,345 | 3,350 | 3,260 | 3,285 | 523,500 |
| 2025/07/25 | 3,390 | 3,390 | 3,300 | 3,340 | 332,800 |
| 2025/07/24 | 3,390 | 3,475 | 3,345 | 3,410 | 703,000 |
| 2025/07/23 | 3,390 | 3,400 | 3,300 | 3,310 | 649,800 |
| 2025/07/22 | 3,255 | 3,310 | 3,240 | 3,300 | 332,200 |
| 2025/07/18 | 3,260 | 3,300 | 3,230 | 3,250 | 292,100 |
| 2025/07/17 | 3,265 | 3,315 | 3,230 | 3,280 | 427,500 |
| 2025/07/16 | 3,295 | 3,350 | 3,225 | 3,275 | 960,200 |
| 2025/07/15 | 3,150 | 3,240 | 3,115 | 3,170 | 380,400 |
| 2025/07/14 | 3,160 | 3,170 | 3,100 | 3,120 | 338,400 |
| 2025/07/11 | 3,215 | 3,235 | 3,060 | 3,120 | 456,400 |
| 2025/07/10 | 3,205 | 3,260 | 3,130 | 3,205 | 493,200 |
| 2025/07/09 | 3,245 | 3,250 | 3,125 | 3,185 | 427,900 |
| 2025/07/08 | 3,180 | 3,245 | 3,135 | 3,205 | 460,500 |
| 2025/07/07 | 3,190 | 3,200 | 3,140 | 3,180 | 383,800 |
| 2025/07/04 | 3,270 | 3,290 | 3,150 | 3,190 | 506,400 |
| 2025/07/03 | 3,085 | 3,205 | 3,050 | 3,200 | 766,600 |
| 2025/07/02 | 3,130 | 3,190 | 3,085 | 3,095 | 824,900 |
| 2025/07/01 | 3,010 | 3,335 | 3,010 | 3,270 | 1,221,300 |
| 2025/06/30 | 3,175 | 3,220 | 3,055 | 3,070 | 629,600 |
| 2025/06/27 | 3,180 | 3,220 | 3,125 | 3,140 | 1,089,300 |
| 2025/06/26 | 2,907 | 3,235 | 2,867 | 3,115 | 2,262,300 |
| 2025/06/25 | 2,689 | 2,866 | 2,651 | 2,857 | 941,000 |
| 2025/06/24 | 2,650 | 2,676 | 2,619 | 2,645 | 314,100 |
| 2025/06/23 | 2,659 | 2,659 | 2,586 | 2,620 | 426,300 |
| 2025/06/20 | 2,654 | 2,704 | 2,648 | 2,684 | 522,100 |
| 2025/06/19 | 2,700 | 2,723 | 2,672 | 2,686 | 241,300 |
| 2025/06/18 | 2,690 | 2,724 | 2,660 | 2,706 | 349,200 |
| 2025/06/17 | 2,637 | 2,707 | 2,632 | 2,690 | 485,800 |
| 2025/06/16 | 2,637 | 2,711 | 2,615 | 2,670 | 566,600 |
| 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 |