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
2012/12/28 1,783 1,813 1,783 1,812 196,300
2012/12/27 1,749 1,778 1,728 1,770 140,800
2012/12/26 1,699 1,744 1,689 1,740 167,300
2012/12/25 1,711 1,744 1,677 1,683 150,800
2012/12/21 1,753 1,758 1,696 1,706 215,200
2012/12/20 1,759 1,760 1,722 1,733 240,500
2012/12/19 1,722 1,754 1,722 1,753 221,600
2012/12/18 1,720 1,747 1,713 1,715 209,700
2012/12/17 1,785 1,790 1,722 1,728 258,200
2012/12/14 1,697 1,767 1,688 1,759 295,300
2012/12/13 1,694 1,743 1,690 1,693 386,500
2012/12/12 1,688 1,714 1,672 1,672 221,500
2012/12/11 1,702 1,712 1,675 1,692 180,500
2012/12/10 1,739 1,748 1,698 1,714 185,100
2012/12/07 1,732 1,747 1,720 1,721 111,100
2012/12/06 1,746 1,778 1,725 1,736 208,700
2012/12/05 1,670 1,730 1,662 1,727 243,700
2012/12/04 1,706 1,706 1,667 1,684 82,700
2012/12/03 1,722 1,740 1,700 1,706 104,400
2012/11/30 1,684 1,730 1,660 1,716 185,600
2012/11/29 1,678 1,708 1,678 1,680 87,100
2012/11/28 1,673 1,680 1,646 1,669 109,300
2012/11/27 1,708 1,708 1,646 1,683 203,900
2012/11/26 1,690 1,740 1,690 1,705 152,000
2012/11/22 1,670 1,689 1,662 1,680 128,700
2012/11/21 1,614 1,666 1,607 1,647 245,400
2012/11/20 1,613 1,624 1,604 1,612 134,900
2012/11/19 1,605 1,629 1,592 1,609 202,000
2012/11/16 1,599 1,620 1,580 1,604 249,200
2012/11/15 1,519 1,590 1,513 1,580 217,200
2012/11/14 1,519 1,527 1,503 1,518 130,500
2012/11/13 1,522 1,549 1,522 1,541 157,300
2012/11/12 1,531 1,550 1,515 1,521 191,700
2012/11/09 1,554 1,556 1,510 1,551 152,500
2012/11/08 1,565 1,568 1,549 1,553 122,800
2012/11/07 1,570 1,582 1,549 1,567 189,100
2012/11/06 1,589 1,594 1,543 1,546 215,600
2012/11/05 1,596 1,624 1,593 1,616 175,300
2012/11/02 1,574 1,596 1,567 1,589 293,400
2012/11/01 1,621 1,621 1,500 1,577 529,400
2012/10/31 1,661 1,694 1,661 1,670 207,300
2012/10/30 1,610 1,695 1,594 1,676 451,900
2012/10/29 1,641 1,671 1,575 1,594 313,200
2012/10/26 1,678 1,697 1,653 1,658 122,300
2012/10/25 1,684 1,690 1,641 1,678 121,700
2012/10/24 1,700 1,738 1,672 1,679 259,100
2012/10/23 1,662 1,749 1,661 1,716 243,200
2012/10/22 1,660 1,675 1,632 1,664 242,300
2012/10/19 1,643 1,681 1,625 1,677 259,800
2012/10/18 1,563 1,650 1,563 1,645 257,300
2012/10/17 1,570 1,604 1,562 1,565 241,300
2012/10/16 1,552 1,566 1,535 1,560 113,300
2012/10/15 1,544 1,568 1,516 1,552 251,400
2012/10/12 1,477 1,525 1,477 1,504 146,100
2012/10/11 1,478 1,500 1,462 1,469 126,800
2012/10/10 1,449 1,492 1,443 1,477 168,300
2012/10/09 1,539 1,554 1,504 1,510 248,700
2012/10/05 1,499 1,542 1,499 1,538 269,200
2012/10/04 1,402 1,515 1,402 1,495 333,400
2012/10/03 1,390 1,425 1,390 1,399 137,300
2012/10/02 1,394 1,428 1,390 1,412 110,800
2012/10/01 1,431 1,438 1,385 1,406 116,200
2012/09/28 1,466 1,466 1,410 1,438 112,800
2012/09/27 1,450 1,470 1,433 1,465 181,600
2012/09/26 1,500 1,504 1,457 1,469 212,700
2012/09/25 1,486 1,505 1,466 1,504 152,600
2012/09/24 1,470 1,489 1,455 1,485 294,500
2012/09/21 1,475 1,503 1,456 1,456 344,600
2012/09/20 1,525 1,538 1,480 1,487 273,000
2012/09/19 1,504 1,535 1,492 1,524 212,900
2012/09/18 1,518 1,531 1,491 1,516 279,700
2012/09/14 1,550 1,550 1,514 1,524 366,100
2012/09/13 1,518 1,545 1,499 1,526 102,600
2012/09/12 1,512 1,548 1,506 1,523 150,600
2012/09/11 1,525 1,525 1,484 1,499 105,200
2012/09/10 1,497 1,538 1,483 1,512 178,400
2012/09/07 1,470 1,499 1,452 1,488 168,400
2012/09/06 1,401 1,438 1,365 1,433 233,800
2012/09/05 1,437 1,440 1,385 1,389 187,300
2012/09/04 1,448 1,456 1,428 1,451 158,400
2012/09/03 1,462 1,470 1,435 1,447 126,300
2012/08/31 1,500 1,505 1,460 1,467 207,900
2012/08/30 1,530 1,530 1,472 1,500 269,600
2012/08/29 1,513 1,515 1,474 1,497 290,000
2012/08/28 1,551 1,551 1,499 1,515 369,500
2012/08/27 1,516 1,560 1,475 1,550 521,000
2012/08/24 1,462 1,527 1,449 1,514 554,600
2012/08/23 1,482 1,490 1,436 1,459 342,400
2012/08/22 1,479 1,483 1,443 1,453 122,900
2012/08/21 1,471 1,482 1,444 1,478 135,900
2012/08/20 1,490 1,495 1,464 1,470 126,300
2012/08/17 1,414 1,475 1,414 1,467 294,600
2012/08/16 1,455 1,486 1,442 1,444 324,200
2012/08/15 1,480 1,492 1,446 1,469 217,100
2012/08/14 1,477 1,488 1,452 1,469 214,400
2012/08/13 1,457 1,478 1,454 1,461 213,600
2012/08/10 1,478 1,478 1,425 1,448 253,400
2012/08/09 1,450 1,470 1,423 1,448 219,500
2012/08/08 1,436 1,480 1,431 1,450 287,600
2012/08/07 1,405 1,433 1,392 1,430 440,100
2012/08/06 1,341 1,389 1,333 1,365 330,300
2012/08/03 1,278 1,309 1,260 1,304 231,900
2012/08/02 1,285 1,326 1,281 1,293 287,500
2012/08/01 1,231 1,325 1,179 1,291 1,027,600
2012/07/31 1,354 1,363 1,332 1,351 88,900
2012/07/30 1,359 1,365 1,330 1,350 58,300
2012/07/27 1,312 1,335 1,301 1,332 133,600
2012/07/26 1,265 1,288 1,239 1,284 114,800
2012/07/25 1,295 1,295 1,250 1,257 84,500
2012/07/24 1,292 1,315 1,292 1,305 118,600
2012/07/23 1,330 1,330 1,308 1,310 140,300
2012/07/20 1,370 1,370 1,330 1,334 90,200
2012/07/19 1,337 1,359 1,327 1,354 128,000
2012/07/18 1,361 1,361 1,311 1,317 122,700
2012/07/17 1,418 1,418 1,331 1,334 143,200
2012/07/13 1,375 1,394 1,370 1,388 128,300
2012/07/12 1,419 1,420 1,373 1,374 193,700
2012/07/11 1,419 1,420 1,399 1,414 176,400
2012/07/10 1,476 1,476 1,419 1,421 182,500
2012/07/09 1,531 1,532 1,456 1,458 300,800
2012/07/06 1,506 1,544 1,506 1,534 214,600
2012/07/05 1,501 1,522 1,496 1,511 68,800
2012/07/04 1,522 1,532 1,502 1,506 143,600
2012/07/03 1,504 1,525 1,504 1,520 54,500
2012/07/02 1,548 1,549 1,504 1,504 95,000
2012/06/29 1,480 1,525 1,473 1,517 139,200
2012/06/28 1,474 1,489 1,455 1,479 172,600
2012/06/27 1,494 1,495 1,440 1,464 130,200
2012/06/26 1,511 1,516 1,485 1,490 205,800
2012/06/25 1,575 1,575 1,534 1,535 109,600
2012/06/22 1,539 1,557 1,535 1,554 149,300
2012/06/21 1,532 1,564 1,525 1,556 103,300
2012/06/20 1,538 1,546 1,515 1,525 98,400
2012/06/19 1,536 1,536 1,506 1,512 56,900
2012/06/18 1,548 1,553 1,536 1,541 86,100
2012/06/15 1,542 1,542 1,490 1,499 156,200
2012/06/14 1,533 1,539 1,507 1,524 174,200
2012/06/13 1,563 1,572 1,545 1,554 150,900
2012/06/12 1,560 1,569 1,534 1,549 239,700
2012/06/11 1,516 1,562 1,516 1,550 224,200
2012/06/08 1,514 1,516 1,479 1,486 200,800
2012/06/07 1,503 1,540 1,503 1,524 202,100
2012/06/06 1,456 1,490 1,447 1,474 226,900
2012/06/05 1,417 1,459 1,409 1,455 268,200
2012/06/04 1,455 1,459 1,412 1,443 292,300
2012/06/01 1,504 1,523 1,472 1,485 194,500
2012/05/31 1,533 1,536 1,497 1,525 305,900
2012/05/30 1,571 1,586 1,534 1,550 182,100
2012/05/29 1,561 1,590 1,530 1,586 184,500
2012/05/28 1,600 1,602 1,540 1,573 127,300
2012/05/25 1,598 1,619 1,590 1,598 92,700
2012/05/24 1,620 1,624 1,580 1,607 71,600
2012/05/23 1,651 1,661 1,614 1,623 115,500
2012/05/22 1,625 1,655 1,615 1,642 141,500
2012/05/21 1,622 1,648 1,610 1,622 156,100
2012/05/18 1,652 1,657 1,622 1,645 181,100
2012/05/17 1,689 1,718 1,667 1,709 164,300
2012/05/16 1,711 1,711 1,669 1,688 162,200
2012/05/15 1,750 1,751 1,690 1,723 148,800
2012/05/14 1,786 1,787 1,754 1,766 135,400
2012/05/11 1,842 1,842 1,794 1,802 178,300
2012/05/10 1,795 1,820 1,776 1,802 101,800
2012/05/09 1,815 1,818 1,775 1,796 181,300
2012/05/08 1,819 1,844 1,792 1,841 257,200
2012/05/07 1,845 1,850 1,797 1,802 230,600
2012/05/02 1,900 1,923 1,860 1,885 322,800
2012/05/01 1,870 1,887 1,850 1,880 398,800
2012/04/27 1,838 1,905 1,834 1,881 358,300
2012/04/26 1,855 1,886 1,818 1,833 312,300
2012/04/25 1,850 1,863 1,812 1,828 143,700
2012/04/24 1,781 1,834 1,776 1,828 220,100
2012/04/23 1,800 1,803 1,777 1,792 225,500
2012/04/20 1,822 1,823 1,768 1,794 246,300
2012/04/19 1,805 1,842 1,803 1,822 114,800
2012/04/18 1,799 1,829 1,795 1,829 73,600
2012/04/17 1,785 1,796 1,766 1,771 74,200
2012/04/16 1,805 1,806 1,784 1,791 112,100
2012/04/13 1,835 1,841 1,801 1,814 131,600
2012/04/12 1,798 1,836 1,787 1,823 152,800
2012/04/11 1,773 1,819 1,761 1,813 370,100
2012/04/10 1,842 1,869 1,785 1,805 468,100
2012/04/09 1,891 1,891 1,857 1,860 125,600
2012/04/06 1,903 1,920 1,869 1,903 218,500
2012/04/05 1,931 1,931 1,893 1,916 163,300
2012/04/04 1,996 1,996 1,925 1,940 208,100
2012/04/03 1,990 2,001 1,980 1,989 211,400
2012/04/02 2,005 2,034 1,978 1,982 167,900
2012/03/30 1,975 1,989 1,961 1,972 211,000
2012/03/29 1,981 2,019 1,971 1,974 298,300
2012/03/28 1,934 1,980 1,929 1,972 202,600
2012/03/27 1,932 1,956 1,906 1,926 206,800
2012/03/26 1,917 1,926 1,902 1,903 138,600
2012/03/23 1,902 1,916 1,886 1,904 181,800
2012/03/22 1,911 1,938 1,895 1,922 246,800
2012/03/21 1,933 1,936 1,897 1,900 176,500
2012/03/19 1,928 1,940 1,925 1,933 255,900
2012/03/16 1,948 1,954 1,923 1,934 279,000
2012/03/15 1,929 1,949 1,914 1,934 409,200
2012/03/14 1,939 1,958 1,927 1,928 195,700
2012/03/13 1,907 1,944 1,902 1,915 207,000
2012/03/12 1,938 1,943 1,904 1,911 158,300
2012/03/09 1,870 1,945 1,870 1,936 238,100
2012/03/08 1,891 1,898 1,861 1,884 130,600
2012/03/07 1,842 1,876 1,842 1,871 160,300
2012/03/06 1,912 1,937 1,879 1,882 179,700
2012/03/05 1,908 1,932 1,900 1,902 104,300
2012/03/02 1,896 1,929 1,887 1,907 80,000
2012/03/01 1,920 1,945 1,877 1,896 108,300
2012/02/29 1,940 1,952 1,913 1,916 208,400
2012/02/28 1,911 1,943 1,880 1,932 223,800
2012/02/27 1,943 1,968 1,930 1,941 192,700
2012/02/24 1,950 1,957 1,912 1,948 109,700
2012/02/23 1,942 1,965 1,929 1,950 111,800
2012/02/22 1,915 1,968 1,900 1,955 176,500
2012/02/21 1,891 1,921 1,883 1,893 110,200
2012/02/20 1,897 1,922 1,889 1,899 150,400
2012/02/17 1,900 1,906 1,868 1,885 207,900
2012/02/16 1,881 1,895 1,852 1,875 180,400
2012/02/15 1,860 1,903 1,850 1,892 179,500
2012/02/14 1,827 1,850 1,815 1,839 93,400
2012/02/13 1,810 1,830 1,802 1,827 37,200
2012/02/10 1,849 1,849 1,798 1,810 91,300
2012/02/09 1,861 1,866 1,835 1,837 90,900
2012/02/08 1,828 1,861 1,822 1,860 80,000
2012/02/07 1,816 1,830 1,812 1,825 81,100
2012/02/06 1,822 1,851 1,817 1,829 92,100
2012/02/03 1,845 1,857 1,817 1,821 77,600
2012/02/02 1,810 1,836 1,805 1,825 160,200
2012/02/01 1,752 1,880 1,752 1,827 248,800
2012/01/31 1,752 1,765 1,739 1,754 202,800
2012/01/30 1,781 1,801 1,761 1,780 137,800
2012/01/27 1,833 1,844 1,792 1,809 126,300
2012/01/26 1,801 1,827 1,791 1,812 126,300
2012/01/25 1,751 1,813 1,751 1,800 72,200
2012/01/24 1,754 1,785 1,749 1,754 58,700
2012/01/23 1,778 1,786 1,761 1,767 39,600
2012/01/20 1,750 1,789 1,750 1,778 98,200
2012/01/19 1,734 1,767 1,733 1,750 66,600
2012/01/18 1,679 1,747 1,672 1,734 111,000
2012/01/17 1,655 1,683 1,631 1,680 93,000
2012/01/16 1,662 1,662 1,641 1,657 53,900
2012/01/13 1,640 1,669 1,637 1,662 81,700
2012/01/12 1,665 1,665 1,621 1,638 99,900
2012/01/11 1,654 1,678 1,654 1,675 36,500
2012/01/10 1,652 1,669 1,633 1,654 56,100
2012/01/06 1,673 1,673 1,632 1,650 91,300
2012/01/05 1,675 1,689 1,672 1,673 86,000
2012/01/04 1,665 1,689 1,636 1,683 131,800

このページの先頭へ