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
2008/12/30 777 783 756 773 30,300
2008/12/29 772 790 751 784 34,300
2008/12/26 744 775 741 762 126,500
2008/12/25 743 762 736 744 30,700
2008/12/24 766 770 738 743 59,900
2008/12/22 777 778 750 767 77,200
2008/12/19 779 788 762 767 48,700
2008/12/18 783 810 758 777 115,100
2008/12/17 847 850 796 823 128,500
2008/12/16 829 866 819 827 253,000
2008/12/15 859 859 821 838 104,700
2008/12/12 854 856 808 819 114,600
2008/12/11 851 867 826 867 147,800
2008/12/10 815 895 815 870 137,700
2008/12/09 805 854 803 835 185,000
2008/12/08 810 824 781 795 181,000
2008/12/05 769 790 745 768 195,900
2008/12/04 830 850 753 767 167,000
2008/12/03 840 860 790 820 107,600
2008/12/02 890 890 835 839 113,200
2008/12/01 939 939 900 900 102,800
2008/11/28 935 991 932 971 180,700
2008/11/27 867 934 867 928 146,300
2008/11/26 886 910 861 877 118,200
2008/11/25 911 928 843 895 158,300
2008/11/21 822 916 808 901 150,600
2008/11/20 899 913 832 850 352,600
2008/11/19 990 1,003 900 929 296,900
2008/11/18 930 990 928 971 145,400
2008/11/17 929 993 921 959 203,600
2008/11/14 944 966 892 919 295,100
2008/11/13 894 959 890 925 279,100
2008/11/12 940 1,001 911 918 468,700
2008/11/11 1,050 1,051 919 935 556,700
2008/11/10 1,030 1,100 1,028 1,058 451,400
2008/11/07 1,070 1,121 999 1,008 429,000
2008/11/06 1,250 1,260 1,112 1,146 246,000
2008/11/05 1,290 1,300 1,241 1,290 398,500
2008/11/04 1,260 1,330 1,244 1,265 129,500
2008/10/31 1,291 1,300 1,200 1,206 196,000
2008/10/30 1,121 1,281 1,091 1,281 257,800
2008/10/29 1,340 1,394 1,081 1,081 379,000
2008/10/28 1,113 1,281 1,073 1,281 215,100
2008/10/27 1,175 1,259 1,140 1,173 177,200
2008/10/24 1,290 1,380 1,207 1,215 196,000
2008/10/23 1,350 1,441 1,320 1,407 206,800
2008/10/22 1,472 1,536 1,390 1,416 127,200
2008/10/21 1,503 1,557 1,422 1,511 114,200
2008/10/20 1,361 1,432 1,347 1,432 112,500
2008/10/17 1,372 1,396 1,200 1,232 203,500
2008/10/16 1,400 1,419 1,319 1,332 181,900
2008/10/15 1,303 1,425 1,283 1,420 231,400
2008/10/14 1,283 1,283 1,225 1,283 164,900
2008/10/10 1,065 1,116 1,045 1,083 194,100
2008/10/09 1,241 1,318 1,219 1,245 114,200
2008/10/08 1,350 1,361 1,204 1,204 208,400
2008/10/07 1,224 1,415 1,224 1,404 163,400
2008/10/06 1,537 1,537 1,350 1,365 126,900
2008/10/03 1,583 1,642 1,555 1,626 115,100
2008/10/02 1,746 1,746 1,651 1,659 106,400
2008/10/01 1,824 1,832 1,758 1,769 109,200
2008/09/30 1,700 1,859 1,700 1,843 93,100
2008/09/29 1,855 1,869 1,730 1,748 96,000
2008/09/26 1,929 1,967 1,825 1,885 113,600
2008/09/25 1,909 1,970 1,840 1,962 131,000
2008/09/24 1,815 1,912 1,727 1,874 110,300
2008/09/22 1,799 1,841 1,750 1,820 79,500
2008/09/19 1,765 1,795 1,683 1,749 173,700
2008/09/18 1,800 1,800 1,701 1,796 110,700
2008/09/17 1,798 1,803 1,756 1,780 195,100
2008/09/16 1,703 1,776 1,703 1,738 134,100
2008/09/12 1,917 1,950 1,884 1,913 93,500
2008/09/11 1,988 2,010 1,920 1,947 87,400
2008/09/10 2,000 2,090 1,980 2,070 63,300
2008/09/09 2,110 2,115 2,015 2,030 69,100
2008/09/08 2,025 2,160 2,025 2,110 84,100
2008/09/05 2,055 2,085 2,010 2,065 88,200
2008/09/04 2,145 2,200 2,085 2,095 94,000
2008/09/03 2,220 2,225 2,165 2,185 75,500
2008/09/02 2,315 2,350 2,205 2,220 65,200
2008/09/01 2,395 2,435 2,310 2,315 67,400
2008/08/29 2,345 2,430 2,345 2,430 59,100
2008/08/28 2,420 2,420 2,330 2,355 28,500
2008/08/27 2,455 2,455 2,360 2,380 52,700
2008/08/26 2,400 2,430 2,340 2,430 41,900
2008/08/25 2,315 2,400 2,315 2,385 39,200
2008/08/22 2,280 2,330 2,235 2,315 56,900
2008/08/21 2,300 2,340 2,280 2,315 21,400
2008/08/20 2,320 2,340 2,250 2,340 41,500
2008/08/19 2,290 2,325 2,280 2,280 19,800
2008/08/18 2,270 2,405 2,265 2,375 63,700
2008/08/15 2,255 2,310 2,240 2,310 39,400
2008/08/14 2,260 2,325 2,220 2,240 55,100
2008/08/13 2,320 2,320 2,240 2,280 62,900
2008/08/12 2,335 2,395 2,315 2,360 93,300
2008/08/11 2,205 2,340 2,205 2,330 71,600
2008/08/08 2,195 2,240 2,175 2,175 116,000
2008/08/07 2,380 2,380 2,195 2,220 127,700
2008/08/06 2,360 2,435 2,290 2,415 93,700
2008/08/05 2,175 2,370 2,170 2,275 108,600
2008/08/04 2,210 2,245 2,060 2,135 102,700
2008/08/01 2,185 2,255 2,140 2,235 84,200
2008/07/31 2,210 2,265 2,150 2,180 112,800
2008/07/30 2,305 2,370 2,210 2,250 159,200
2008/07/29 2,355 2,365 2,305 2,330 44,300
2008/07/28 2,510 2,510 2,415 2,435 32,700
2008/07/25 2,550 2,575 2,450 2,470 71,300
2008/07/24 2,450 2,630 2,440 2,630 102,600
2008/07/23 2,360 2,430 2,360 2,410 42,100
2008/07/22 2,375 2,375 2,240 2,360 96,200
2008/07/18 2,330 2,350 2,295 2,330 55,000
2008/07/17 2,310 2,325 2,255 2,320 60,800
2008/07/16 2,285 2,290 2,240 2,270 38,800
2008/07/15 2,320 2,325 2,250 2,265 37,700
2008/07/14 2,340 2,365 2,300 2,315 48,300
2008/07/11 2,375 2,480 2,310 2,385 75,100
2008/07/10 2,400 2,400 2,250 2,315 75,100
2008/07/09 2,330 2,410 2,320 2,320 44,700
2008/07/08 2,370 2,370 2,275 2,280 35,000
2008/07/07 2,295 2,390 2,260 2,370 63,800
2008/07/04 2,275 2,320 2,235 2,315 72,600
2008/07/03 2,270 2,345 2,250 2,315 89,700
2008/07/02 2,445 2,445 2,315 2,350 125,800
2008/07/01 2,440 2,490 2,405 2,450 40,400
2008/06/30 2,500 2,530 2,410 2,435 110,400
2008/06/27 2,520 2,565 2,465 2,530 89,800
2008/06/26 2,640 2,640 2,575 2,585 27,200
2008/06/25 2,550 2,575 2,515 2,575 42,000
2008/06/24 2,500 2,565 2,475 2,560 109,100
2008/06/23 2,480 2,565 2,400 2,495 66,300
2008/06/20 2,550 2,570 2,500 2,520 40,900
2008/06/19 2,600 2,600 2,515 2,530 67,200
2008/06/18 2,655 2,670 2,600 2,640 61,100
2008/06/17 2,700 2,710 2,655 2,660 69,000
2008/06/16 2,700 2,735 2,665 2,720 58,100
2008/06/13 2,615 2,675 2,605 2,670 97,300
2008/06/12 2,590 2,630 2,550 2,605 127,900
2008/06/11 2,600 2,660 2,520 2,630 115,300
2008/06/10 2,640 2,675 2,550 2,560 73,900
2008/06/09 2,630 2,685 2,600 2,600 84,700
2008/06/06 2,750 2,775 2,735 2,750 57,600
2008/06/05 2,695 2,735 2,680 2,710 32,200
2008/06/04 2,665 2,760 2,630 2,745 96,600
2008/06/03 2,710 2,740 2,590 2,590 74,300
2008/06/02 2,730 2,775 2,695 2,750 93,900
2008/05/30 2,645 2,725 2,590 2,725 116,300
2008/05/29 2,540 2,555 2,510 2,530 127,400
2008/05/28 2,630 2,630 2,465 2,490 109,600
2008/05/27 2,560 2,590 2,530 2,555 57,200
2008/05/26 2,700 2,725 2,600 2,600 118,600
2008/05/23 2,675 2,750 2,675 2,730 115,400
2008/05/22 2,500 2,640 2,465 2,625 196,000
2008/05/21 2,655 2,655 2,605 2,640 137,200
2008/05/20 2,605 2,685 2,605 2,655 219,800
2008/05/19 2,535 2,590 2,515 2,565 152,900
2008/05/16 2,525 2,550 2,440 2,520 151,100
2008/05/15 2,435 2,520 2,355 2,505 316,700
2008/05/14 2,335 2,450 2,335 2,430 127,000
2008/05/13 2,335 2,350 2,255 2,300 144,600
2008/05/12 2,365 2,410 2,355 2,375 104,100
2008/05/09 2,450 2,450 2,330 2,360 122,500
2008/05/08 2,400 2,450 2,400 2,410 63,800
2008/05/07 2,425 2,450 2,410 2,425 58,300
2008/05/02 2,395 2,410 2,370 2,395 86,500
2008/05/01 2,290 2,330 2,275 2,315 75,200
2008/04/30 2,400 2,400 2,305 2,315 134,700
2008/04/28 2,265 2,480 2,245 2,450 308,600
2008/04/25 2,150 2,200 2,150 2,185 101,300
2008/04/24 2,180 2,180 2,105 2,110 209,800
2008/04/23 2,165 2,235 2,165 2,200 70,500
2008/04/22 2,175 2,175 2,145 2,165 76,400
2008/04/21 2,140 2,190 2,125 2,185 90,700
2008/04/18 2,085 2,110 2,060 2,085 78,800
2008/04/17 2,120 2,125 2,055 2,075 72,800
2008/04/16 1,980 2,050 1,979 2,050 102,000
2008/04/15 1,992 2,000 1,933 1,959 109,500
2008/04/14 1,960 1,975 1,944 1,962 144,000
2008/04/11 1,975 2,035 1,975 2,030 38,600
2008/04/10 2,020 2,030 1,985 1,999 57,400
2008/04/09 2,035 2,050 1,987 2,040 125,400
2008/04/08 2,095 2,100 2,050 2,060 187,800
2008/04/07 1,985 2,035 1,974 1,989 238,300
2008/04/04 2,060 2,070 2,010 2,025 187,900
2008/04/03 2,060 2,085 2,025 2,065 225,500
2008/04/02 2,055 2,075 2,050 2,065 125,100
2008/04/01 1,989 2,015 1,936 2,000 183,600
2008/03/31 1,924 1,994 1,908 1,988 295,500
2008/03/28 1,839 1,918 1,838 1,894 95,300
2008/03/27 1,880 1,890 1,840 1,869 192,800
2008/03/26 1,861 1,896 1,855 1,893 57,400
2008/03/25 1,819 1,860 1,795 1,858 143,200
2008/03/24 1,790 1,819 1,760 1,767 226,800
2008/03/21 1,778 1,809 1,736 1,787 194,800
2008/03/19 1,765 1,810 1,760 1,808 132,600
2008/03/18 1,673 1,745 1,650 1,745 111,100
2008/03/17 1,708 1,715 1,632 1,673 143,800
2008/03/14 1,819 1,836 1,746 1,768 298,000
2008/03/13 1,930 1,940 1,858 1,879 180,500
2008/03/12 2,095 2,095 1,901 1,911 141,700
2008/03/11 1,900 1,945 1,876 1,925 127,000
2008/03/10 1,958 1,958 1,909 1,938 124,800
2008/03/07 1,990 2,005 1,925 1,965 197,200
2008/03/06 2,020 2,095 1,999 2,030 149,600
2008/03/05 2,010 2,025 1,955 1,958 119,200
2008/03/04 2,035 2,070 1,965 2,010 225,100
2008/03/03 2,075 2,090 2,020 2,075 243,100
2008/02/29 2,270 2,270 2,140 2,180 172,400
2008/02/28 2,315 2,345 2,285 2,310 157,100
2008/02/27 2,325 2,360 2,300 2,315 164,200
2008/02/26 2,295 2,360 2,290 2,295 124,200
2008/02/25 2,365 2,395 2,315 2,335 182,900
2008/02/22 2,415 2,425 2,370 2,405 199,900
2008/02/21 2,435 2,490 2,405 2,480 138,400
2008/02/20 2,440 2,440 2,360 2,360 149,200
2008/02/19 2,450 2,455 2,400 2,440 161,900
2008/02/18 2,335 2,405 2,300 2,370 113,900
2008/02/15 2,255 2,325 2,230 2,305 197,500
2008/02/14 2,230 2,255 2,185 2,240 115,500
2008/02/13 2,105 2,240 2,100 2,210 277,800
2008/02/12 2,110 2,115 2,055 2,065 164,000
2008/02/08 2,270 2,290 2,150 2,165 255,900
2008/02/07 2,150 2,240 2,125 2,200 196,800
2008/02/06 2,090 2,220 2,070 2,190 266,100
2008/02/05 2,370 2,385 2,125 2,200 574,200
2008/02/04 2,420 2,445 2,375 2,430 215,800
2008/02/01 2,350 2,440 2,310 2,315 363,200
2008/01/31 2,125 2,450 2,105 2,300 746,800
2008/01/30 2,460 2,495 2,125 2,130 410,200
2008/01/29 2,370 2,520 2,360 2,450 159,700
2008/01/28 2,455 2,495 2,330 2,370 221,500
2008/01/25 2,360 2,495 2,335 2,495 146,100
2008/01/24 2,270 2,315 2,235 2,280 165,400
2008/01/23 2,410 2,410 2,160 2,220 277,800
2008/01/22 2,165 2,245 2,120 2,170 209,400
2008/01/21 2,360 2,400 2,210 2,230 219,800
2008/01/18 2,295 2,400 2,215 2,335 367,300
2008/01/17 2,305 2,400 2,100 2,295 424,000
2008/01/16 2,345 2,485 2,310 2,325 285,200
2008/01/15 2,700 2,700 2,405 2,470 309,300
2008/01/11 2,780 2,780 2,650 2,700 119,400
2008/01/10 2,870 2,900 2,750 2,765 140,300
2008/01/09 2,780 2,810 2,700 2,770 236,900
2008/01/08 2,905 2,920 2,795 2,850 241,300
2008/01/07 2,930 2,995 2,865 2,940 106,200
2008/01/04 2,970 3,000 2,880 2,910 65,900

このページの先頭へ