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
2014/12/30 2,271 2,315 2,260 2,300 100,000
2014/12/29 2,330 2,330 2,260 2,265 117,200
2014/12/26 2,269 2,310 2,267 2,302 55,300
2014/12/25 2,274 2,281 2,260 2,270 69,900
2014/12/24 2,283 2,312 2,260 2,269 170,200
2014/12/22 2,242 2,278 2,222 2,278 162,300
2014/12/19 2,212 2,236 2,173 2,231 176,200
2014/12/18 2,149 2,165 2,125 2,142 168,900
2014/12/17 2,089 2,117 2,078 2,085 190,700
2014/12/16 2,138 2,139 2,113 2,121 75,400
2014/12/15 2,186 2,205 2,157 2,160 117,100
2014/12/12 2,229 2,243 2,196 2,207 346,200
2014/12/11 2,267 2,281 2,237 2,258 188,000
2014/12/10 2,329 2,331 2,269 2,282 168,600
2014/12/09 2,345 2,366 2,340 2,349 65,300
2014/12/08 2,368 2,368 2,340 2,361 63,400
2014/12/05 2,350 2,360 2,325 2,347 48,700
2014/12/04 2,356 2,390 2,337 2,345 87,700
2014/12/03 2,420 2,420 2,349 2,356 168,800
2014/12/02 2,324 2,410 2,308 2,405 229,200
2014/12/01 2,311 2,344 2,306 2,315 134,400
2014/11/28 2,350 2,359 2,301 2,312 186,000
2014/11/27 2,340 2,362 2,316 2,335 149,400
2014/11/26 2,333 2,376 2,333 2,343 128,000
2014/11/25 2,365 2,392 2,345 2,352 196,700
2014/11/21 2,409 2,409 2,348 2,361 111,000
2014/11/20 2,398 2,430 2,382 2,407 165,600
2014/11/19 2,388 2,412 2,371 2,372 119,700
2014/11/18 2,343 2,386 2,343 2,379 139,200
2014/11/17 2,399 2,399 2,326 2,332 120,300
2014/11/14 2,373 2,407 2,373 2,407 230,800
2014/11/13 2,269 2,368 2,265 2,363 267,600
2014/11/12 2,276 2,294 2,254 2,257 121,300
2014/11/11 2,265 2,276 2,236 2,253 114,300
2014/11/10 2,254 2,290 2,243 2,269 127,200
2014/11/07 2,298 2,304 2,252 2,255 88,900
2014/11/06 2,289 2,322 2,267 2,281 181,200
2014/11/05 2,238 2,295 2,232 2,288 206,700
2014/11/04 2,220 2,250 2,170 2,238 418,000
2014/10/31 2,113 2,177 2,066 2,171 402,800
2014/10/30 2,190 2,195 2,159 2,163 178,700
2014/10/29 2,119 2,175 2,118 2,170 139,400
2014/10/28 2,111 2,125 2,091 2,107 86,200
2014/10/27 2,109 2,118 2,089 2,117 83,700
2014/10/24 2,100 2,118 2,079 2,088 70,900
2014/10/23 2,091 2,103 2,069 2,083 123,100
2014/10/22 2,070 2,104 2,070 2,090 126,200
2014/10/21 2,100 2,100 2,025 2,041 178,800
2014/10/20 2,050 2,090 2,039 2,089 178,000
2014/10/17 2,007 2,027 1,988 1,996 225,400
2014/10/16 1,990 2,018 1,981 2,005 162,500
2014/10/15 2,009 2,040 1,996 2,037 190,100
2014/10/14 2,002 2,014 1,978 1,984 182,000
2014/10/10 2,018 2,036 2,010 2,027 200,200
2014/10/09 2,084 2,087 2,044 2,061 279,500
2014/10/08 2,035 2,046 2,017 2,034 97,600
2014/10/07 2,111 2,113 2,064 2,069 142,900
2014/10/06 2,098 2,109 2,083 2,098 143,000
2014/10/03 2,049 2,077 2,034 2,055 199,300
2014/10/02 2,116 2,119 2,051 2,060 432,300
2014/10/01 2,182 2,188 2,142 2,142 336,000
2014/09/30 2,203 2,203 2,145 2,174 432,300
2014/09/29 2,279 2,286 2,212 2,217 297,400
2014/09/26 2,295 2,303 2,270 2,276 170,300
2014/09/25 2,318 2,332 2,303 2,332 99,200
2014/09/24 2,303 2,330 2,295 2,314 165,900
2014/09/22 2,330 2,341 2,303 2,315 117,700
2014/09/19 2,311 2,327 2,303 2,315 142,000
2014/09/18 2,329 2,333 2,283 2,289 136,800
2014/09/17 2,350 2,353 2,309 2,314 94,100
2014/09/16 2,315 2,339 2,287 2,322 263,100
2014/09/12 2,385 2,408 2,325 2,336 315,600
2014/09/11 2,449 2,460 2,395 2,401 175,400
2014/09/10 2,424 2,430 2,409 2,428 77,200
2014/09/09 2,412 2,434 2,406 2,433 102,100
2014/09/08 2,404 2,414 2,386 2,395 104,600
2014/09/05 2,430 2,430 2,384 2,404 124,600
2014/09/04 2,400 2,431 2,385 2,418 109,200
2014/09/03 2,400 2,427 2,393 2,398 130,300
2014/09/02 2,347 2,382 2,346 2,367 50,100
2014/09/01 2,349 2,361 2,323 2,342 44,500
2014/08/29 2,342 2,369 2,342 2,351 41,800
2014/08/28 2,363 2,387 2,350 2,360 95,600
2014/08/27 2,387 2,390 2,360 2,372 56,000
2014/08/26 2,373 2,395 2,351 2,390 129,200
2014/08/25 2,368 2,385 2,341 2,378 127,100
2014/08/22 2,413 2,440 2,368 2,373 122,400
2014/08/21 2,425 2,445 2,401 2,413 156,900
2014/08/20 2,397 2,420 2,396 2,407 87,200
2014/08/19 2,367 2,392 2,367 2,391 52,600
2014/08/18 2,360 2,365 2,347 2,361 80,400
2014/08/15 2,364 2,384 2,352 2,381 69,400
2014/08/14 2,362 2,371 2,352 2,364 57,500
2014/08/13 2,376 2,395 2,357 2,362 102,600
2014/08/12 2,403 2,414 2,370 2,383 108,800
2014/08/11 2,384 2,398 2,355 2,390 182,500
2014/08/08 2,345 2,354 2,279 2,334 146,900
2014/08/07 2,324 2,367 2,302 2,362 166,600
2014/08/06 2,381 2,407 2,330 2,332 211,500
2014/08/05 2,440 2,455 2,394 2,400 118,100
2014/08/04 2,447 2,447 2,407 2,422 168,800
2014/08/01 2,420 2,493 2,388 2,447 422,100
2014/07/31 2,590 2,591 2,539 2,548 207,900
2014/07/30 2,574 2,588 2,547 2,561 158,000
2014/07/29 2,566 2,576 2,546 2,556 136,400
2014/07/28 2,516 2,599 2,514 2,592 268,800
2014/07/25 2,595 2,599 2,554 2,566 154,700
2014/07/24 2,603 2,604 2,560 2,581 186,300
2014/07/23 2,640 2,644 2,593 2,603 120,200
2014/07/22 2,635 2,670 2,628 2,650 171,300
2014/07/18 2,636 2,674 2,604 2,655 190,200
2014/07/17 2,677 2,692 2,664 2,686 180,000
2014/07/16 2,659 2,687 2,652 2,654 155,800
2014/07/15 2,609 2,660 2,597 2,659 174,200
2014/07/14 2,588 2,633 2,572 2,625 91,300
2014/07/11 2,547 2,594 2,528 2,588 102,700
2014/07/10 2,594 2,610 2,562 2,574 144,700
2014/07/09 2,559 2,609 2,559 2,578 109,000
2014/07/08 2,598 2,607 2,559 2,593 110,800
2014/07/07 2,649 2,669 2,610 2,613 152,500
2014/07/04 2,629 2,670 2,627 2,649 163,100
2014/07/03 2,594 2,650 2,594 2,643 219,100
2014/07/02 2,610 2,626 2,558 2,569 174,400
2014/07/01 2,517 2,565 2,517 2,551 116,000
2014/06/30 2,505 2,552 2,500 2,541 248,600
2014/06/27 2,531 2,551 2,483 2,516 197,400
2014/06/26 2,525 2,573 2,520 2,557 256,600
2014/06/25 2,555 2,561 2,504 2,506 409,200
2014/06/24 2,605 2,638 2,588 2,601 237,100
2014/06/23 2,665 2,668 2,581 2,598 259,600
2014/06/20 2,626 2,668 2,607 2,657 377,800
2014/06/19 2,596 2,629 2,564 2,581 294,200
2014/06/18 2,561 2,615 2,561 2,609 293,600
2014/06/17 2,542 2,585 2,518 2,578 290,700
2014/06/16 2,539 2,568 2,517 2,553 184,000
2014/06/13 2,507 2,558 2,499 2,555 192,500
2014/06/12 2,510 2,553 2,509 2,538 246,400
2014/06/11 2,473 2,523 2,467 2,513 267,700
2014/06/10 2,470 2,477 2,455 2,469 224,900
2014/06/09 2,447 2,478 2,441 2,467 241,700
2014/06/06 2,432 2,433 2,386 2,388 169,800
2014/06/05 2,447 2,452 2,413 2,419 181,000
2014/06/04 2,410 2,489 2,404 2,436 360,100
2014/06/03 2,376 2,409 2,363 2,398 302,200
2014/06/02 2,323 2,389 2,321 2,356 335,300
2014/05/30 2,287 2,319 2,271 2,300 292,800
2014/05/29 2,246 2,280 2,237 2,269 120,300
2014/05/28 2,287 2,293 2,243 2,260 185,700
2014/05/27 2,262 2,280 2,240 2,251 130,400
2014/05/26 2,265 2,276 2,231 2,270 133,700
2014/05/23 2,233 2,264 2,228 2,259 129,500
2014/05/22 2,209 2,258 2,209 2,246 205,400
2014/05/21 2,156 2,197 2,126 2,191 125,800
2014/05/20 2,173 2,204 2,165 2,179 86,300
2014/05/19 2,181 2,237 2,156 2,174 297,900
2014/05/16 2,104 2,170 2,096 2,163 174,200
2014/05/15 2,152 2,158 2,110 2,132 63,000
2014/05/14 2,137 2,150 2,114 2,148 46,300
2014/05/13 2,140 2,165 2,114 2,136 92,200
2014/05/12 2,139 2,156 2,103 2,105 82,800
2014/05/09 2,118 2,163 2,112 2,140 141,400
2014/05/08 2,158 2,187 2,120 2,124 272,000
2014/05/07 2,183 2,183 2,102 2,133 303,000
2014/05/02 2,211 2,228 2,191 2,226 96,200
2014/05/01 2,240 2,240 2,168 2,202 166,400
2014/04/30 2,182 2,259 2,166 2,253 401,400
2014/04/28 2,160 2,199 2,140 2,181 546,200
2014/04/25 2,072 2,120 2,056 2,118 136,200
2014/04/24 2,097 2,124 2,072 2,089 73,600
2014/04/23 2,097 2,115 2,070 2,102 137,800
2014/04/22 2,140 2,145 2,095 2,097 114,400
2014/04/21 2,099 2,129 2,092 2,117 81,900
2014/04/18 2,083 2,099 2,067 2,094 89,700
2014/04/17 2,095 2,095 2,055 2,080 95,200
2014/04/16 2,054 2,088 2,036 2,088 99,400
2014/04/15 2,051 2,090 2,044 2,053 138,000
2014/04/14 2,010 2,035 2,000 2,008 84,100
2014/04/11 2,000 2,052 1,963 2,028 138,200
2014/04/10 2,114 2,137 2,045 2,054 211,400
2014/04/09 2,095 2,129 2,074 2,080 258,000
2014/04/08 2,139 2,152 2,093 2,096 266,600
2014/04/07 2,182 2,202 2,175 2,189 192,600
2014/04/04 2,180 2,213 2,176 2,190 246,200
2014/04/03 2,196 2,217 2,167 2,180 177,400
2014/04/02 2,198 2,247 2,179 2,208 423,000
2014/04/01 2,118 2,191 2,106 2,183 389,600
2014/03/31 2,090 2,145 2,090 2,125 303,000
2014/03/28 2,024 2,105 1,991 2,089 412,100
2014/03/27 1,943 2,060 1,941 2,037 548,100
2014/03/26 1,961 1,966 1,918 1,941 264,900
2014/03/25 1,930 1,988 1,891 1,982 299,800
2014/03/24 1,877 1,965 1,877 1,921 240,800
2014/03/20 1,918 1,956 1,875 1,877 85,600
2014/03/19 1,885 1,915 1,873 1,891 95,100
2014/03/18 1,871 1,895 1,859 1,867 100,400
2014/03/17 1,856 1,889 1,831 1,832 101,000
2014/03/14 1,917 1,929 1,883 1,891 176,000
2014/03/13 1,933 1,970 1,933 1,943 74,600
2014/03/12 2,001 2,001 1,923 1,934 189,400
2014/03/11 1,984 2,009 1,968 2,005 80,100
2014/03/10 1,972 1,985 1,952 1,977 56,800
2014/03/07 1,975 1,984 1,946 1,972 95,000
2014/03/06 1,950 1,982 1,939 1,974 86,100
2014/03/05 1,988 1,999 1,941 1,948 89,600
2014/03/04 1,910 1,973 1,910 1,967 67,300
2014/03/03 1,984 1,987 1,907 1,942 217,600
2014/02/28 2,005 2,028 1,965 2,027 237,800
2014/02/27 1,961 2,009 1,954 1,994 182,300
2014/02/26 1,952 2,007 1,948 1,965 130,500
2014/02/25 1,949 1,979 1,938 1,971 130,900
2014/02/24 1,930 1,994 1,921 1,932 148,700
2014/02/21 1,919 1,975 1,919 1,944 98,200
2014/02/20 1,967 1,967 1,912 1,919 71,200
2014/02/19 1,990 2,016 1,973 1,981 122,600
2014/02/18 1,920 1,995 1,916 1,983 93,900
2014/02/17 1,906 1,944 1,888 1,926 75,300
2014/02/14 1,940 1,964 1,881 1,907 180,800
2014/02/13 1,984 1,994 1,946 1,949 75,500
2014/02/12 1,974 1,996 1,965 1,980 129,300
2014/02/10 1,990 1,990 1,938 1,945 114,000
2014/02/07 1,950 1,981 1,931 1,966 109,000
2014/02/06 1,950 1,989 1,906 1,919 104,000
2014/02/05 1,920 1,956 1,886 1,931 195,900
2014/02/04 1,920 1,959 1,889 1,890 215,100
2014/02/03 2,016 2,035 1,970 1,993 201,800
2014/01/31 2,088 2,089 2,011 2,018 305,800
2014/01/30 2,085 2,090 2,061 2,078 153,000
2014/01/29 2,068 2,133 2,061 2,130 201,100
2014/01/28 2,089 2,096 2,055 2,055 151,600
2014/01/27 2,060 2,091 2,051 2,075 226,700
2014/01/24 2,111 2,140 2,100 2,118 305,100
2014/01/23 2,139 2,144 2,090 2,135 523,600
2014/01/22 2,174 2,174 2,134 2,146 684,000
2014/01/21 2,252 2,261 2,215 2,224 298,000
2014/01/20 2,324 2,324 2,238 2,249 382,200
2014/01/17 2,357 2,357 2,261 2,309 335,500
2014/01/16 2,319 2,380 2,302 2,357 256,500
2014/01/15 2,309 2,316 2,285 2,306 132,900
2014/01/14 2,279 2,279 2,229 2,240 211,000
2014/01/10 2,266 2,320 2,251 2,318 229,200
2014/01/09 2,280 2,280 2,243 2,266 134,900
2014/01/08 2,250 2,287 2,250 2,283 177,500
2014/01/07 2,278 2,278 2,229 2,230 112,800
2014/01/06 2,289 2,294 2,248 2,286 165,800

このページの先頭へ