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
2015/12/30 2,499 2,499 2,464 2,481 30,900
2015/12/29 2,492 2,492 2,440 2,480 36,000
2015/12/28 2,453 2,475 2,432 2,469 40,300
2015/12/25 2,497 2,497 2,445 2,453 54,400
2015/12/24 2,580 2,585 2,471 2,472 74,400
2015/12/22 2,515 2,571 2,510 2,561 66,900
2015/12/21 2,532 2,535 2,498 2,520 62,000
2015/12/18 2,563 2,620 2,517 2,539 101,400
2015/12/17 2,559 2,603 2,556 2,574 79,600
2015/12/16 2,542 2,547 2,503 2,512 116,500
2015/12/15 2,492 2,503 2,475 2,492 132,300
2015/12/14 2,470 2,504 2,462 2,503 46,200
2015/12/11 2,479 2,549 2,470 2,547 76,800
2015/12/10 2,531 2,531 2,477 2,504 42,600
2015/12/09 2,499 2,546 2,497 2,532 68,500
2015/12/08 2,569 2,577 2,510 2,515 75,600
2015/12/07 2,583 2,596 2,554 2,563 104,500
2015/12/04 2,602 2,614 2,564 2,583 100,200
2015/12/03 2,668 2,672 2,636 2,665 52,700
2015/12/02 2,640 2,669 2,633 2,668 53,000
2015/12/01 2,650 2,657 2,617 2,638 86,900
2015/11/30 2,606 2,647 2,605 2,638 47,600
2015/11/27 2,611 2,648 2,581 2,606 65,400
2015/11/26 2,582 2,619 2,572 2,604 84,500
2015/11/25 2,631 2,631 2,542 2,566 185,700
2015/11/24 2,672 2,672 2,630 2,650 72,600
2015/11/20 2,665 2,676 2,636 2,668 44,100
2015/11/19 2,677 2,677 2,634 2,659 81,800
2015/11/18 2,666 2,670 2,617 2,655 116,500
2015/11/17 2,695 2,699 2,643 2,653 119,900
2015/11/16 2,656 2,687 2,631 2,670 125,300
2015/11/13 2,594 2,694 2,574 2,687 116,000
2015/11/12 2,649 2,664 2,615 2,620 51,000
2015/11/11 2,631 2,678 2,615 2,664 106,300
2015/11/10 2,620 2,634 2,613 2,631 99,700
2015/11/09 2,600 2,632 2,600 2,628 97,300
2015/11/06 2,593 2,603 2,546 2,595 43,000
2015/11/05 2,581 2,593 2,554 2,586 63,300
2015/11/04 2,500 2,625 2,500 2,597 197,500
2015/11/02 2,420 2,495 2,420 2,455 118,800
2015/10/30 2,501 2,501 2,435 2,464 122,000
2015/10/29 2,524 2,524 2,484 2,515 75,700
2015/10/28 2,493 2,522 2,489 2,514 99,600
2015/10/27 2,480 2,525 2,466 2,468 140,200
2015/10/26 2,507 2,518 2,489 2,491 100,800
2015/10/23 2,473 2,508 2,452 2,477 138,500
2015/10/22 2,460 2,487 2,417 2,423 208,500
2015/10/21 2,469 2,504 2,453 2,484 85,300
2015/10/20 2,490 2,509 2,450 2,481 102,800
2015/10/19 2,475 2,507 2,432 2,485 110,200
2015/10/16 2,483 2,515 2,470 2,483 72,000
2015/10/15 2,359 2,467 2,359 2,466 129,400
2015/10/14 2,422 2,439 2,344 2,358 162,100
2015/10/13 2,471 2,529 2,435 2,444 203,700
2015/10/09 2,419 2,499 2,401 2,497 145,800
2015/10/08 2,397 2,420 2,378 2,389 89,200
2015/10/07 2,322 2,414 2,322 2,405 249,200
2015/10/06 2,263 2,353 2,260 2,322 241,400
2015/10/05 2,211 2,236 2,194 2,229 69,500
2015/10/02 2,124 2,192 2,122 2,175 85,300
2015/10/01 2,131 2,175 2,091 2,134 145,600
2015/09/30 2,080 2,106 2,062 2,089 238,700
2015/09/29 2,098 2,098 2,025 2,031 119,400
2015/09/28 2,108 2,151 2,084 2,126 78,000
2015/09/25 2,100 2,135 2,031 2,123 192,300
2015/09/24 2,190 2,215 2,101 2,101 198,300
2015/09/18 2,280 2,303 2,235 2,279 102,300
2015/09/17 2,298 2,313 2,262 2,300 54,300
2015/09/16 2,217 2,267 2,207 2,260 46,400
2015/09/15 2,187 2,240 2,147 2,199 76,000
2015/09/14 2,219 2,219 2,138 2,167 134,200
2015/09/11 2,184 2,225 2,184 2,195 85,200
2015/09/10 2,234 2,243 2,214 2,234 124,200
2015/09/09 2,269 2,321 2,260 2,284 135,400
2015/09/08 2,183 2,262 2,182 2,226 111,100
2015/09/07 2,152 2,214 2,127 2,180 98,000
2015/09/04 2,208 2,208 2,129 2,164 100,100
2015/09/03 2,181 2,215 2,170 2,175 56,200
2015/09/02 2,136 2,196 2,123 2,159 92,100
2015/09/01 2,233 2,246 2,182 2,186 68,500
2015/08/31 2,263 2,266 2,215 2,256 109,700
2015/08/28 2,250 2,289 2,210 2,279 73,400
2015/08/27 2,226 2,239 2,171 2,175 77,100
2015/08/26 2,115 2,192 2,115 2,187 143,600
2015/08/25 2,100 2,241 2,085 2,115 211,600
2015/08/24 2,322 2,322 2,218 2,226 193,900
2015/08/21 2,369 2,394 2,345 2,348 96,300
2015/08/20 2,437 2,458 2,407 2,429 144,300
2015/08/19 2,470 2,480 2,441 2,452 46,600
2015/08/18 2,515 2,515 2,469 2,481 95,700
2015/08/17 2,488 2,522 2,466 2,512 64,600
2015/08/14 2,468 2,477 2,448 2,469 31,700
2015/08/13 2,457 2,490 2,443 2,471 65,800
2015/08/12 2,471 2,498 2,454 2,463 84,600
2015/08/11 2,517 2,567 2,515 2,515 112,600
2015/08/10 2,463 2,531 2,463 2,526 116,600
2015/08/07 2,469 2,492 2,465 2,482 60,000
2015/08/06 2,460 2,489 2,433 2,469 68,700
2015/08/05 2,389 2,460 2,338 2,449 173,000
2015/08/04 2,398 2,430 2,338 2,369 188,200
2015/08/03 2,399 2,440 2,363 2,432 391,000
2015/07/31 2,255 2,260 2,220 2,258 105,600
2015/07/30 2,231 2,265 2,221 2,232 100,800
2015/07/29 2,202 2,213 2,181 2,188 44,500
2015/07/28 2,171 2,219 2,160 2,198 80,700
2015/07/27 2,193 2,201 2,152 2,193 67,700
2015/07/24 2,223 2,228 2,188 2,193 72,400
2015/07/23 2,199 2,222 2,178 2,213 49,300
2015/07/22 2,201 2,212 2,186 2,191 67,600
2015/07/21 2,232 2,249 2,206 2,206 83,300
2015/07/17 2,240 2,244 2,200 2,214 100,700
2015/07/16 2,231 2,270 2,209 2,230 87,700
2015/07/15 2,229 2,231 2,191 2,210 53,500
2015/07/14 2,172 2,212 2,172 2,206 83,000
2015/07/13 2,141 2,151 2,112 2,148 128,300
2015/07/10 2,136 2,152 2,097 2,129 149,900
2015/07/09 2,094 2,150 2,042 2,143 182,700
2015/07/08 2,230 2,232 2,150 2,150 288,800
2015/07/07 2,286 2,287 2,222 2,252 278,800
2015/07/06 2,333 2,337 2,282 2,285 128,800
2015/07/03 2,395 2,412 2,363 2,368 137,100
2015/07/02 2,405 2,421 2,386 2,407 133,300
2015/07/01 2,375 2,389 2,347 2,372 74,100
2015/06/30 2,370 2,382 2,353 2,374 69,300
2015/06/29 2,392 2,406 2,370 2,373 87,400
2015/06/26 2,509 2,512 2,449 2,449 86,500
2015/06/25 2,492 2,512 2,463 2,508 98,000
2015/06/24 2,529 2,529 2,485 2,500 77,600
2015/06/23 2,477 2,526 2,461 2,512 164,500
2015/06/22 2,444 2,474 2,435 2,446 149,500
2015/06/19 2,425 2,465 2,392 2,431 129,900
2015/06/18 2,417 2,432 2,383 2,410 133,000
2015/06/17 2,402 2,419 2,383 2,417 114,600
2015/06/16 2,411 2,427 2,369 2,377 111,700
2015/06/15 2,416 2,437 2,403 2,415 83,400
2015/06/12 2,446 2,471 2,425 2,436 181,200
2015/06/11 2,437 2,480 2,422 2,470 104,000
2015/06/10 2,574 2,574 2,437 2,441 196,900
2015/06/09 2,574 2,574 2,528 2,530 97,400
2015/06/08 2,603 2,613 2,553 2,587 50,500
2015/06/05 2,570 2,592 2,565 2,584 59,700
2015/06/04 2,578 2,602 2,554 2,580 113,600
2015/06/03 2,615 2,633 2,592 2,603 78,600
2015/06/02 2,626 2,658 2,606 2,634 101,000
2015/06/01 2,606 2,639 2,585 2,628 87,600
2015/05/29 2,586 2,632 2,586 2,606 86,400
2015/05/28 2,595 2,636 2,595 2,622 70,800
2015/05/27 2,622 2,642 2,584 2,595 99,700
2015/05/26 2,591 2,625 2,591 2,622 67,200
2015/05/25 2,628 2,638 2,575 2,589 87,600
2015/05/22 2,592 2,617 2,579 2,614 73,800
2015/05/21 2,558 2,610 2,545 2,583 121,700
2015/05/20 2,555 2,565 2,522 2,550 106,900
2015/05/19 2,520 2,554 2,503 2,529 110,500
2015/05/18 2,547 2,569 2,531 2,536 40,900
2015/05/15 2,506 2,538 2,504 2,538 99,900
2015/05/14 2,485 2,495 2,476 2,489 83,500
2015/05/13 2,532 2,532 2,484 2,493 99,400
2015/05/12 2,548 2,548 2,516 2,534 86,200
2015/05/11 2,526 2,598 2,526 2,566 144,300
2015/05/08 2,467 2,536 2,458 2,529 81,000
2015/05/07 2,465 2,500 2,444 2,467 93,300
2015/05/01 2,505 2,530 2,446 2,471 132,800
2015/04/30 2,550 2,584 2,483 2,548 225,900
2015/04/28 2,503 2,607 2,497 2,607 166,700
2015/04/27 2,497 2,527 2,488 2,503 79,600
2015/04/24 2,500 2,522 2,472 2,475 92,100
2015/04/23 2,475 2,514 2,475 2,499 74,500
2015/04/22 2,460 2,486 2,445 2,471 71,600
2015/04/21 2,439 2,474 2,430 2,460 106,800
2015/04/20 2,472 2,490 2,431 2,437 140,200
2015/04/17 2,480 2,496 2,458 2,480 113,600
2015/04/16 2,505 2,522 2,478 2,494 86,200
2015/04/15 2,569 2,570 2,499 2,500 107,700
2015/04/14 2,547 2,578 2,541 2,569 94,200
2015/04/13 2,500 2,561 2,498 2,547 190,500
2015/04/10 2,482 2,496 2,464 2,488 164,900
2015/04/09 2,529 2,538 2,477 2,482 153,700
2015/04/08 2,538 2,548 2,515 2,528 125,100
2015/04/07 2,505 2,536 2,484 2,517 372,700
2015/04/06 2,549 2,560 2,514 2,555 121,000
2015/04/03 2,549 2,563 2,532 2,563 52,000
2015/04/02 2,503 2,566 2,503 2,545 134,900
2015/04/01 2,521 2,522 2,490 2,499 126,400
2015/03/31 2,573 2,582 2,522 2,542 186,700
2015/03/30 2,555 2,555 2,513 2,546 98,200
2015/03/27 2,533 2,576 2,480 2,505 135,400
2015/03/26 2,554 2,559 2,518 2,536 164,200
2015/03/25 2,541 2,571 2,516 2,569 173,000
2015/03/24 2,586 2,610 2,507 2,554 353,600
2015/03/23 2,610 2,643 2,603 2,636 170,000
2015/03/20 2,668 2,671 2,587 2,603 210,200
2015/03/19 2,678 2,692 2,643 2,651 147,800
2015/03/18 2,680 2,680 2,625 2,659 148,300
2015/03/17 2,650 2,692 2,645 2,668 177,400
2015/03/16 2,628 2,648 2,606 2,642 130,100
2015/03/13 2,603 2,624 2,560 2,617 193,300
2015/03/12 2,489 2,555 2,489 2,553 137,400
2015/03/11 2,447 2,499 2,440 2,489 114,300
2015/03/10 2,458 2,477 2,430 2,447 243,000
2015/03/09 2,466 2,490 2,441 2,469 115,700
2015/03/06 2,411 2,487 2,392 2,472 216,700
2015/03/05 2,412 2,426 2,396 2,411 131,900
2015/03/04 2,490 2,491 2,409 2,435 157,700
2015/03/03 2,530 2,531 2,465 2,482 158,300
2015/03/02 2,508 2,548 2,503 2,513 75,600
2015/02/27 2,550 2,557 2,502 2,508 110,300
2015/02/26 2,519 2,552 2,508 2,550 91,500
2015/02/25 2,506 2,527 2,491 2,519 126,100
2015/02/24 2,473 2,510 2,465 2,506 132,400
2015/02/23 2,520 2,537 2,480 2,497 127,300
2015/02/20 2,531 2,553 2,506 2,524 120,100
2015/02/19 2,552 2,571 2,534 2,557 64,400
2015/02/18 2,566 2,595 2,537 2,552 86,100
2015/02/17 2,550 2,580 2,520 2,542 71,500
2015/02/16 2,591 2,604 2,567 2,583 38,500
2015/02/13 2,540 2,562 2,529 2,555 92,900
2015/02/12 2,580 2,687 2,541 2,546 218,100
2015/02/10 2,537 2,568 2,530 2,549 67,300
2015/02/09 2,491 2,529 2,491 2,527 75,100
2015/02/06 2,490 2,510 2,480 2,491 77,900
2015/02/05 2,488 2,498 2,468 2,484 128,800
2015/02/04 2,470 2,488 2,412 2,480 189,900
2015/02/03 2,416 2,478 2,416 2,456 366,500
2015/02/02 2,365 2,422 2,344 2,414 486,300
2015/01/30 2,251 2,284 2,201 2,232 227,500
2015/01/29 2,289 2,301 2,262 2,264 118,900
2015/01/28 2,291 2,314 2,271 2,302 56,000
2015/01/27 2,281 2,298 2,275 2,291 75,300
2015/01/26 2,238 2,274 2,238 2,264 75,300
2015/01/23 2,265 2,269 2,256 2,260 41,600
2015/01/22 2,236 2,237 2,198 2,234 53,300
2015/01/21 2,233 2,251 2,213 2,239 71,300
2015/01/20 2,206 2,271 2,163 2,253 120,700
2015/01/19 2,173 2,196 2,156 2,181 69,800
2015/01/16 2,150 2,159 2,128 2,153 67,400
2015/01/15 2,197 2,215 2,167 2,188 94,000
2015/01/14 2,198 2,218 2,175 2,178 49,600
2015/01/13 2,251 2,252 2,194 2,217 89,200
2015/01/09 2,273 2,297 2,242 2,252 105,300
2015/01/08 2,254 2,288 2,215 2,252 149,600
2015/01/07 2,222 2,270 2,222 2,250 73,800
2015/01/06 2,273 2,278 2,221 2,224 76,500
2015/01/05 2,305 2,326 2,260 2,311 86,500

このページの先頭へ