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
2013/12/30 2,248 2,289 2,248 2,274 121,700
2013/12/27 2,233 2,245 2,218 2,242 92,000
2013/12/26 2,219 2,251 2,219 2,233 91,400
2013/12/25 2,220 2,224 2,200 2,219 132,700
2013/12/24 2,198 2,249 2,189 2,230 388,700
2013/12/20 2,193 2,213 2,169 2,202 135,300
2013/12/19 2,250 2,266 2,220 2,229 97,500
2013/12/18 2,210 2,230 2,202 2,229 68,000
2013/12/17 2,220 2,236 2,203 2,213 86,500
2013/12/16 2,242 2,243 2,200 2,222 216,700
2013/12/13 2,200 2,245 2,198 2,232 285,300
2013/12/12 2,178 2,197 2,087 2,188 245,500
2013/12/11 2,179 2,189 2,146 2,183 116,500
2013/12/10 2,177 2,179 2,137 2,173 162,900
2013/12/09 2,139 2,164 2,139 2,164 138,100
2013/12/06 2,106 2,121 2,089 2,097 308,500
2013/12/05 2,150 2,170 2,128 2,129 184,500
2013/12/04 2,203 2,203 2,163 2,175 137,400
2013/12/03 2,222 2,236 2,210 2,213 132,600
2013/12/02 2,246 2,250 2,207 2,212 162,900
2013/11/29 2,237 2,268 2,235 2,242 101,800
2013/11/28 2,252 2,282 2,233 2,235 150,300
2013/11/27 2,262 2,290 2,236 2,245 203,000
2013/11/26 2,274 2,292 2,260 2,287 169,000
2013/11/25 2,253 2,268 2,242 2,268 134,700
2013/11/22 2,249 2,266 2,227 2,235 247,700
2013/11/21 2,232 2,237 2,195 2,233 705,700
2013/11/20 2,310 2,325 2,276 2,294 175,300
2013/11/19 2,309 2,326 2,292 2,308 195,700
2013/11/18 2,289 2,324 2,281 2,311 304,500
2013/11/15 2,299 2,325 2,262 2,271 365,900
2013/11/14 2,304 2,305 2,241 2,276 347,800
2013/11/13 2,244 2,285 2,233 2,281 258,400
2013/11/12 2,188 2,250 2,188 2,235 224,800
2013/11/11 2,181 2,214 2,163 2,175 228,000
2013/11/08 2,130 2,208 2,125 2,161 310,300
2013/11/07 2,174 2,193 2,125 2,155 373,900
2013/11/06 2,182 2,216 2,176 2,193 256,700
2013/11/05 2,210 2,213 2,156 2,186 309,700
2013/11/01 2,300 2,300 2,185 2,220 526,000
2013/10/31 2,348 2,383 2,275 2,312 723,900
2013/10/30 2,543 2,559 2,448 2,550 187,800
2013/10/29 2,534 2,534 2,472 2,518 100,400
2013/10/28 2,501 2,538 2,492 2,534 80,200
2013/10/25 2,516 2,516 2,461 2,499 125,700
2013/10/24 2,481 2,520 2,461 2,515 80,400
2013/10/23 2,570 2,580 2,494 2,495 168,600
2013/10/22 2,550 2,550 2,509 2,548 120,600
2013/10/21 2,506 2,525 2,481 2,510 76,700
2013/10/18 2,506 2,507 2,472 2,493 56,800
2013/10/17 2,499 2,511 2,471 2,498 79,500
2013/10/16 2,460 2,481 2,450 2,473 46,600
2013/10/15 2,511 2,511 2,458 2,476 134,100
2013/10/11 2,510 2,516 2,487 2,516 137,800
2013/10/10 2,404 2,467 2,404 2,467 109,800
2013/10/09 2,345 2,405 2,330 2,404 59,500
2013/10/08 2,313 2,361 2,310 2,345 81,900
2013/10/07 2,430 2,430 2,321 2,325 135,500
2013/10/04 2,378 2,409 2,355 2,394 95,700
2013/10/03 2,434 2,442 2,400 2,405 90,600
2013/10/02 2,479 2,481 2,417 2,434 127,000
2013/10/01 2,507 2,523 2,475 2,481 116,100
2013/09/30 2,535 2,537 2,472 2,506 151,800
2013/09/27 2,590 2,605 2,550 2,585 196,900
2013/09/26 2,490 2,569 2,465 2,567 162,000
2013/09/25 2,512 2,524 2,500 2,513 193,500
2013/09/24 2,512 2,549 2,501 2,537 128,900
2013/09/20 2,567 2,585 2,540 2,549 75,800
2013/09/19 2,526 2,650 2,510 2,580 200,200
2013/09/18 2,456 2,512 2,453 2,487 127,200
2013/09/17 2,488 2,491 2,451 2,455 202,300
2013/09/13 2,440 2,478 2,409 2,467 172,500
2013/09/12 2,440 2,445 2,390 2,427 122,000
2013/09/11 2,465 2,496 2,454 2,460 156,100
2013/09/10 2,406 2,444 2,395 2,440 229,400
2013/09/09 2,420 2,429 2,364 2,400 255,400
2013/09/06 2,400 2,411 2,358 2,390 246,300
2013/09/05 2,438 2,476 2,398 2,413 264,400
2013/09/04 2,461 2,468 2,420 2,456 126,200
2013/09/03 2,427 2,493 2,427 2,465 110,300
2013/09/02 2,406 2,434 2,402 2,415 48,600
2013/08/30 2,463 2,471 2,403 2,405 103,400
2013/08/29 2,439 2,459 2,410 2,433 75,600
2013/08/28 2,411 2,462 2,411 2,438 98,400
2013/08/27 2,520 2,544 2,492 2,502 89,700
2013/08/26 2,586 2,600 2,525 2,534 125,500
2013/08/23 2,580 2,594 2,548 2,563 137,000
2013/08/22 2,516 2,523 2,456 2,499 276,300
2013/08/21 2,511 2,542 2,487 2,518 476,500
2013/08/20 2,630 2,630 2,509 2,510 655,400
2013/08/19 2,688 2,689 2,634 2,657 102,900
2013/08/16 2,650 2,700 2,635 2,689 78,900
2013/08/15 2,720 2,739 2,695 2,705 133,800
2013/08/14 2,700 2,739 2,674 2,729 206,000
2013/08/13 2,598 2,649 2,581 2,648 110,800
2013/08/12 2,558 2,585 2,514 2,556 150,700
2013/08/09 2,582 2,590 2,551 2,577 88,900
2013/08/08 2,550 2,623 2,520 2,561 137,100
2013/08/07 2,580 2,650 2,580 2,584 124,400
2013/08/06 2,606 2,648 2,595 2,648 153,900
2013/08/05 2,629 2,660 2,613 2,632 156,700
2013/08/02 2,678 2,685 2,639 2,684 197,700
2013/08/01 2,619 2,669 2,539 2,647 543,000
2013/07/31 2,501 2,512 2,450 2,469 184,700
2013/07/30 2,366 2,458 2,366 2,451 157,700
2013/07/29 2,463 2,463 2,351 2,361 228,500
2013/07/26 2,570 2,575 2,532 2,537 202,000
2013/07/25 2,621 2,680 2,616 2,655 506,200
2013/07/24 2,568 2,610 2,551 2,601 277,000
2013/07/23 2,525 2,570 2,516 2,564 221,300
2013/07/22 2,535 2,552 2,492 2,525 185,500
2013/07/19 2,510 2,533 2,459 2,485 233,100
2013/07/18 2,515 2,520 2,470 2,489 97,600
2013/07/17 2,462 2,532 2,451 2,505 180,000
2013/07/16 2,493 2,502 2,478 2,481 77,900
2013/07/12 2,470 2,487 2,458 2,477 119,500
2013/07/11 2,451 2,491 2,428 2,466 165,800
2013/07/10 2,463 2,487 2,434 2,454 272,200
2013/07/09 2,405 2,457 2,391 2,455 311,900
2013/07/08 2,450 2,480 2,380 2,380 456,100
2013/07/05 2,338 2,392 2,325 2,387 675,700
2013/07/04 2,303 2,303 2,248 2,269 247,600
2013/07/03 2,331 2,360 2,321 2,336 371,900
2013/07/02 2,336 2,336 2,265 2,321 641,800
2013/07/01 2,384 2,413 2,280 2,336 368,600
2013/06/28 2,319 2,414 2,253 2,391 436,000
2013/06/27 2,244 2,289 2,170 2,269 323,900
2013/06/26 2,297 2,323 2,220 2,226 105,000
2013/06/25 2,291 2,329 2,214 2,268 270,200
2013/06/24 2,285 2,299 2,185 2,271 335,000
2013/06/21 2,182 2,248 2,120 2,248 586,300
2013/06/20 2,300 2,319 2,221 2,262 411,900
2013/06/19 2,327 2,368 2,264 2,300 232,000
2013/06/18 2,295 2,321 2,261 2,303 223,000
2013/06/17 2,200 2,336 2,155 2,315 177,800
2013/06/14 2,255 2,341 2,209 2,231 293,200
2013/06/13 2,280 2,311 2,219 2,227 216,800
2013/06/12 2,296 2,400 2,276 2,358 242,200
2013/06/11 2,370 2,433 2,370 2,380 206,900
2013/06/10 2,259 2,367 2,257 2,365 296,700
2013/06/07 2,130 2,249 2,130 2,209 215,100
2013/06/06 2,220 2,331 2,200 2,201 162,500
2013/06/05 2,283 2,392 2,228 2,299 162,700
2013/06/04 2,230 2,320 2,175 2,314 263,200
2013/06/03 2,360 2,361 2,263 2,277 194,700
2013/05/31 2,420 2,420 2,359 2,365 126,900
2013/05/30 2,376 2,443 2,356 2,392 174,800
2013/05/29 2,523 2,545 2,437 2,449 107,100
2013/05/28 2,348 2,459 2,334 2,423 144,000
2013/05/27 2,430 2,431 2,343 2,372 183,200
2013/05/24 2,564 2,684 2,416 2,438 480,300
2013/05/23 2,744 2,749 2,514 2,514 232,500
2013/05/22 2,818 2,818 2,666 2,697 216,600
2013/05/21 2,764 2,818 2,718 2,784 130,400
2013/05/20 2,715 2,740 2,681 2,714 91,400
2013/05/17 2,664 2,693 2,602 2,651 210,000
2013/05/16 2,760 2,837 2,626 2,664 285,400
2013/05/15 2,682 2,794 2,673 2,737 224,600
2013/05/14 2,696 2,697 2,629 2,629 82,600
2013/05/13 2,657 2,698 2,650 2,680 259,700
2013/05/10 2,499 2,620 2,496 2,596 326,700
2013/05/09 2,438 2,450 2,419 2,426 81,000
2013/05/08 2,494 2,494 2,400 2,416 172,400
2013/05/07 2,323 2,484 2,323 2,468 400,900
2013/05/02 2,327 2,327 2,253 2,273 217,300
2013/05/01 2,350 2,380 2,293 2,337 166,700
2013/04/30 2,384 2,406 2,290 2,349 394,600
2013/04/26 2,415 2,494 2,346 2,434 372,900
2013/04/25 2,375 2,390 2,350 2,376 166,800
2013/04/24 2,297 2,382 2,296 2,374 247,000
2013/04/23 2,302 2,307 2,256 2,268 243,800
2013/04/22 2,287 2,320 2,250 2,301 186,700
2013/04/19 2,257 2,274 2,215 2,244 246,000
2013/04/18 2,223 2,286 2,190 2,273 352,400
2013/04/17 2,182 2,223 2,178 2,222 161,700
2013/04/16 2,150 2,212 2,143 2,174 239,400
2013/04/15 2,184 2,218 2,165 2,173 183,400
2013/04/12 2,200 2,205 2,120 2,194 376,500
2013/04/11 2,222 2,245 2,155 2,178 376,400
2013/04/10 2,251 2,279 2,183 2,203 268,000
2013/04/09 2,290 2,310 2,247 2,287 427,800
2013/04/08 2,250 2,290 2,238 2,275 259,800
2013/04/05 2,173 2,316 2,170 2,233 388,100
2013/04/04 2,060 2,126 2,024 2,123 255,500
2013/04/03 1,949 2,090 1,949 2,082 190,300
2013/04/02 1,979 1,980 1,929 1,946 226,800
2013/04/01 2,108 2,117 2,014 2,018 140,500
2013/03/29 2,139 2,139 2,094 2,095 78,000
2013/03/28 2,117 2,169 2,112 2,133 180,400
2013/03/27 2,070 2,131 2,068 2,116 238,000
2013/03/26 2,096 2,114 2,070 2,104 198,900
2013/03/25 2,125 2,136 2,083 2,109 241,300
2013/03/22 2,166 2,166 2,102 2,103 164,800
2013/03/21 2,160 2,180 2,121 2,146 154,700
2013/03/19 2,076 2,195 2,076 2,167 157,700
2013/03/18 2,129 2,129 2,081 2,084 126,300
2013/03/15 2,073 2,114 2,071 2,098 111,500
2013/03/14 2,099 2,100 2,030 2,065 181,700
2013/03/13 2,065 2,158 2,042 2,115 373,500
2013/03/12 2,050 2,054 2,013 2,016 107,000
2013/03/11 2,010 2,064 2,009 2,037 156,400
2013/03/08 1,948 1,982 1,942 1,979 176,800
2013/03/07 1,960 1,970 1,939 1,944 124,600
2013/03/06 1,980 1,993 1,959 1,962 184,100
2013/03/05 2,000 2,012 1,958 1,965 96,100
2013/03/04 1,975 2,016 1,971 1,977 182,200
2013/03/01 1,978 1,978 1,955 1,963 108,700
2013/02/28 1,930 1,977 1,930 1,965 144,000
2013/02/27 1,905 1,934 1,895 1,916 103,200
2013/02/26 1,891 1,909 1,878 1,893 83,700
2013/02/25 1,939 1,939 1,909 1,915 75,500
2013/02/22 1,928 1,929 1,885 1,919 87,900
2013/02/21 1,941 1,965 1,937 1,945 37,100
2013/02/20 1,978 1,985 1,935 1,947 64,100
2013/02/19 1,950 1,976 1,934 1,953 85,700
2013/02/18 1,892 1,960 1,892 1,956 140,100
2013/02/15 1,881 1,882 1,826 1,873 209,800
2013/02/14 1,865 1,887 1,851 1,868 66,900
2013/02/13 1,900 1,918 1,860 1,877 98,000
2013/02/12 1,942 1,955 1,901 1,901 85,200
2013/02/08 1,955 1,962 1,863 1,904 123,600
2013/02/07 1,954 1,989 1,948 1,965 116,500
2013/02/06 1,934 1,978 1,934 1,965 146,000
2013/02/05 1,913 1,976 1,903 1,903 230,300
2013/02/04 1,964 1,990 1,940 1,944 135,800
2013/02/01 1,853 1,947 1,853 1,934 378,300
2013/01/31 1,858 1,871 1,842 1,862 163,100
2013/01/30 1,844 1,859 1,834 1,859 73,400
2013/01/29 1,839 1,859 1,835 1,844 149,900
2013/01/28 1,859 1,859 1,830 1,838 117,200
2013/01/25 1,819 1,859 1,819 1,855 198,600
2013/01/24 1,717 1,791 1,717 1,788 120,800
2013/01/23 1,750 1,760 1,731 1,744 99,500
2013/01/22 1,796 1,797 1,748 1,773 145,700
2013/01/21 1,807 1,813 1,768 1,796 122,800
2013/01/18 1,784 1,802 1,776 1,793 272,600
2013/01/17 1,780 1,805 1,730 1,746 275,900
2013/01/16 1,800 1,805 1,751 1,758 158,600
2013/01/15 1,839 1,849 1,799 1,811 298,800
2013/01/11 1,832 1,857 1,796 1,832 198,700
2013/01/10 1,835 1,855 1,827 1,832 174,100
2013/01/09 1,781 1,844 1,770 1,834 204,600
2013/01/08 1,862 1,862 1,788 1,790 236,900
2013/01/07 1,926 1,949 1,867 1,878 213,500
2013/01/04 1,888 1,905 1,873 1,901 345,100

このページの先頭へ