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
2016/12/30 3,085 3,085 3,030 3,040 92,500
2016/12/29 3,080 3,110 3,075 3,100 49,700
2016/12/28 3,100 3,150 3,090 3,120 61,200
2016/12/27 3,100 3,120 3,075 3,105 64,200
2016/12/26 3,180 3,180 3,095 3,105 51,900
2016/12/22 3,170 3,205 3,105 3,150 105,300
2016/12/21 3,115 3,165 3,070 3,080 138,400
2016/12/20 3,085 3,150 3,065 3,130 133,400
2016/12/19 3,065 3,080 3,040 3,075 55,700
2016/12/16 3,100 3,100 3,065 3,065 95,100
2016/12/15 2,986 3,095 2,986 3,075 201,800
2016/12/14 3,000 3,025 2,965 2,981 96,300
2016/12/13 2,981 2,990 2,937 2,987 98,900
2016/12/12 3,045 3,055 2,971 2,980 119,500
2016/12/09 3,000 3,040 2,993 3,025 156,200
2016/12/08 2,975 2,982 2,952 2,979 131,900
2016/12/07 2,940 2,953 2,914 2,945 122,600
2016/12/06 2,897 2,944 2,893 2,931 216,900
2016/12/05 2,790 2,854 2,761 2,847 209,800
2016/12/02 2,792 2,803 2,764 2,774 167,300
2016/12/01 2,850 2,856 2,809 2,821 95,700
2016/11/30 2,803 2,863 2,803 2,836 162,000
2016/11/29 2,811 2,852 2,777 2,829 188,200
2016/11/28 2,789 2,792 2,751 2,783 93,300
2016/11/25 2,780 2,854 2,780 2,818 175,600
2016/11/24 2,767 2,784 2,761 2,770 56,500
2016/11/22 2,745 2,799 2,745 2,771 210,000
2016/11/21 2,754 2,774 2,732 2,744 207,700
2016/11/18 2,650 2,723 2,650 2,716 369,900
2016/11/17 2,604 2,646 2,604 2,625 298,600
2016/11/16 2,583 2,609 2,576 2,586 90,500
2016/11/15 2,573 2,620 2,541 2,557 143,300
2016/11/14 2,459 2,542 2,454 2,523 169,300
2016/11/11 2,364 2,502 2,316 2,448 430,600
2016/11/10 2,493 2,495 2,401 2,414 203,300
2016/11/09 2,490 2,527 2,262 2,306 379,600
2016/11/08 2,487 2,500 2,437 2,440 351,700
2016/11/07 2,468 2,515 2,457 2,481 104,000
2016/11/04 2,414 2,449 2,405 2,446 128,700
2016/11/02 2,542 2,542 2,449 2,470 221,200
2016/11/01 2,573 2,606 2,558 2,591 92,300
2016/10/31 2,534 2,569 2,534 2,566 63,400
2016/10/28 2,549 2,586 2,517 2,568 285,500
2016/10/27 2,506 2,539 2,505 2,515 66,500
2016/10/26 2,643 2,656 2,508 2,517 242,300
2016/10/25 2,540 2,620 2,540 2,612 118,100
2016/10/24 2,519 2,549 2,514 2,532 114,200
2016/10/21 2,527 2,542 2,511 2,519 64,600
2016/10/20 2,510 2,531 2,479 2,531 75,400
2016/10/19 2,502 2,507 2,478 2,500 83,500
2016/10/18 2,530 2,540 2,506 2,522 94,900
2016/10/17 2,522 2,555 2,519 2,548 70,700
2016/10/14 2,537 2,546 2,502 2,515 112,900
2016/10/13 2,533 2,584 2,521 2,532 130,000
2016/10/12 2,504 2,533 2,496 2,508 109,800
2016/10/11 2,493 2,540 2,477 2,531 160,700
2016/10/07 2,589 2,589 2,472 2,490 177,300
2016/10/06 2,499 2,508 2,455 2,456 152,200
2016/10/05 2,422 2,464 2,415 2,451 127,000
2016/10/04 2,374 2,410 2,374 2,401 175,400
2016/10/03 2,409 2,409 2,349 2,360 163,700
2016/09/30 2,410 2,420 2,346 2,359 216,100
2016/09/29 2,372 2,402 2,371 2,394 116,400
2016/09/28 2,375 2,375 2,314 2,338 95,000
2016/09/27 2,341 2,370 2,299 2,366 123,200
2016/09/26 2,410 2,410 2,348 2,353 77,600
2016/09/23 2,359 2,393 2,334 2,388 108,800
2016/09/21 2,301 2,384 2,282 2,376 281,100
2016/09/20 2,321 2,410 2,298 2,384 235,500
2016/09/16 2,301 2,376 2,301 2,332 223,900
2016/09/15 2,339 2,339 2,277 2,297 269,200
2016/09/14 2,289 2,358 2,250 2,321 225,600
2016/09/13 2,339 2,350 2,307 2,317 128,500
2016/09/12 2,232 2,305 2,230 2,299 168,400
2016/09/09 2,261 2,303 2,250 2,251 184,200
2016/09/08 2,260 2,277 2,242 2,263 186,400
2016/09/07 2,300 2,305 2,252 2,288 137,500
2016/09/06 2,235 2,348 2,235 2,324 251,500
2016/09/05 2,237 2,255 2,206 2,226 174,900
2016/09/02 2,202 2,215 2,163 2,204 137,200
2016/09/01 2,228 2,307 2,218 2,230 344,400
2016/08/31 2,018 2,128 2,018 2,078 200,900
2016/08/30 1,985 1,991 1,961 1,978 75,000
2016/08/29 1,989 2,009 1,981 1,990 71,400
2016/08/26 1,955 1,956 1,921 1,942 109,800
2016/08/25 1,980 1,991 1,959 1,977 98,100
2016/08/24 1,981 2,016 1,976 1,990 83,200
2016/08/23 2,004 2,008 1,976 1,993 84,400
2016/08/22 2,053 2,068 2,017 2,023 93,600
2016/08/19 2,067 2,069 2,047 2,062 99,100
2016/08/18 2,054 2,076 2,009 2,047 151,800
2016/08/17 2,035 2,085 2,027 2,074 149,100
2016/08/16 2,119 2,160 2,061 2,064 119,700
2016/08/15 2,137 2,178 2,098 2,106 180,300
2016/08/12 2,241 2,319 2,190 2,204 523,300
2016/08/10 2,112 2,167 2,101 2,146 85,000
2016/08/09 2,129 2,160 2,121 2,122 110,400
2016/08/08 2,095 2,165 2,083 2,155 198,000
2016/08/05 2,140 2,169 2,118 2,145 74,800
2016/08/04 2,106 2,173 2,106 2,159 136,700
2016/08/03 2,150 2,193 2,136 2,145 382,400
2016/08/02 2,175 2,188 2,089 2,092 160,000
2016/08/01 2,097 2,232 2,074 2,220 261,700
2016/07/29 2,124 2,131 2,057 2,124 179,500
2016/07/28 2,103 2,136 2,094 2,116 80,100
2016/07/27 2,104 2,150 2,096 2,121 91,300
2016/07/26 2,089 2,091 2,048 2,073 110,800
2016/07/25 2,100 2,121 2,070 2,078 104,000
2016/07/22 2,079 2,099 2,058 2,071 101,000
2016/07/21 2,137 2,170 2,114 2,127 141,200
2016/07/20 2,074 2,108 2,054 2,106 103,300
2016/07/19 2,057 2,094 2,036 2,091 134,400
2016/07/15 2,066 2,081 2,034 2,056 67,500
2016/07/14 2,009 2,033 2,001 2,025 84,100
2016/07/13 2,020 2,053 2,011 2,021 136,300
2016/07/12 1,946 1,997 1,934 1,960 89,500
2016/07/11 1,878 1,926 1,878 1,910 108,300
2016/07/08 1,820 1,853 1,809 1,823 206,000
2016/07/07 1,858 1,884 1,840 1,849 136,700
2016/07/06 1,912 1,919 1,846 1,874 192,800
2016/07/05 1,976 1,982 1,936 1,945 165,400
2016/07/04 1,958 1,990 1,933 1,988 303,700
2016/07/01 2,000 2,030 1,968 1,981 146,800
2016/06/30 2,079 2,079 1,986 1,991 163,600
2016/06/29 1,985 2,035 1,947 2,032 208,600
2016/06/28 1,938 2,002 1,916 1,975 292,500
2016/06/27 2,082 2,099 1,967 1,990 300,500
2016/06/24 2,235 2,263 2,033 2,061 184,400
2016/06/23 2,175 2,216 2,166 2,216 60,300
2016/06/22 2,169 2,190 2,140 2,187 185,300
2016/06/21 2,150 2,186 2,107 2,184 165,500
2016/06/20 2,184 2,189 2,124 2,156 150,600
2016/06/17 2,147 2,157 2,091 2,111 408,700
2016/06/16 2,193 2,201 2,116 2,120 269,300
2016/06/15 2,242 2,278 2,222 2,230 211,200
2016/06/14 2,251 2,291 2,232 2,263 235,800
2016/06/13 2,270 2,280 2,244 2,251 156,500
2016/06/10 2,313 2,315 2,289 2,302 105,700
2016/06/09 2,295 2,328 2,286 2,313 107,800
2016/06/08 2,238 2,304 2,238 2,300 112,600
2016/06/07 2,225 2,270 2,200 2,266 134,000
2016/06/06 2,208 2,248 2,179 2,229 155,300
2016/06/03 2,257 2,272 2,229 2,244 129,600
2016/06/02 2,301 2,313 2,253 2,267 165,200
2016/06/01 2,325 2,371 2,325 2,345 114,200
2016/05/31 2,264 2,368 2,264 2,368 210,600
2016/05/30 2,282 2,299 2,247 2,258 183,200
2016/05/27 2,245 2,271 2,215 2,256 125,900
2016/05/26 2,275 2,294 2,225 2,277 141,400
2016/05/25 2,249 2,298 2,235 2,239 106,200
2016/05/24 2,261 2,287 2,243 2,248 79,500
2016/05/23 2,242 2,282 2,217 2,275 99,100
2016/05/20 2,244 2,273 2,228 2,258 60,400
2016/05/19 2,269 2,272 2,220 2,257 102,000
2016/05/18 2,220 2,279 2,214 2,237 212,300
2016/05/17 2,233 2,255 2,204 2,249 118,800
2016/05/16 2,242 2,262 2,210 2,212 244,100
2016/05/13 2,245 2,309 2,215 2,287 295,600
2016/05/12 2,138 2,280 2,134 2,228 441,100
2016/05/11 2,119 2,144 2,066 2,071 127,100
2016/05/10 2,101 2,124 2,022 2,092 279,000
2016/05/09 2,112 2,120 2,080 2,083 81,700
2016/05/06 2,004 2,110 2,004 2,105 307,000
2016/05/02 2,129 2,129 2,000 2,043 300,400
2016/04/28 2,263 2,286 2,122 2,134 202,300
2016/04/27 2,200 2,239 2,197 2,229 126,300
2016/04/26 2,218 2,228 2,161 2,189 78,000
2016/04/25 2,187 2,235 2,181 2,228 123,100
2016/04/22 2,139 2,208 2,102 2,198 120,900
2016/04/21 2,151 2,169 2,132 2,165 78,600
2016/04/20 2,135 2,152 2,089 2,101 215,200
2016/04/19 2,078 2,130 2,073 2,126 88,400
2016/04/18 2,010 2,034 1,995 2,023 124,800
2016/04/15 2,091 2,116 2,068 2,083 78,600
2016/04/14 2,084 2,100 2,070 2,099 106,500
2016/04/13 2,006 2,059 2,006 2,054 130,800
2016/04/12 1,955 1,997 1,949 1,990 136,800
2016/04/11 1,973 1,975 1,914 1,963 121,200
2016/04/08 1,913 1,998 1,895 1,973 209,900
2016/04/07 1,972 1,993 1,935 1,953 164,500
2016/04/06 1,980 1,996 1,924 1,980 196,200
2016/04/05 2,017 2,030 1,977 1,985 182,400
2016/04/04 2,107 2,115 2,029 2,041 168,800
2016/04/01 2,237 2,239 2,101 2,108 211,200
2016/03/31 2,274 2,307 2,232 2,234 90,000
2016/03/30 2,280 2,280 2,246 2,270 244,000
2016/03/29 2,290 2,334 2,271 2,306 180,800
2016/03/28 2,322 2,340 2,288 2,316 94,900
2016/03/25 2,269 2,315 2,246 2,303 140,300
2016/03/24 2,213 2,276 2,189 2,271 201,200
2016/03/23 2,214 2,250 2,193 2,217 119,700
2016/03/22 2,196 2,249 2,159 2,209 152,400
2016/03/18 2,230 2,230 2,108 2,140 147,900
2016/03/17 2,166 2,189 2,132 2,158 169,400
2016/03/16 2,197 2,200 2,138 2,142 178,200
2016/03/15 2,215 2,234 2,206 2,227 249,400
2016/03/14 2,197 2,220 2,188 2,209 173,800
2016/03/11 2,121 2,188 2,111 2,176 147,200
2016/03/10 2,182 2,210 2,161 2,168 173,900
2016/03/09 2,210 2,210 2,145 2,148 153,700
2016/03/08 2,244 2,256 2,203 2,231 138,600
2016/03/07 2,209 2,256 2,209 2,247 152,400
2016/03/04 2,157 2,228 2,123 2,212 162,100
2016/03/03 2,117 2,194 2,117 2,182 125,700
2016/03/02 2,075 2,145 2,066 2,130 214,800
2016/03/01 2,041 2,054 1,980 2,022 146,100
2016/02/29 2,106 2,145 2,050 2,050 136,500
2016/02/26 2,102 2,119 2,065 2,077 102,700
2016/02/25 2,072 2,134 2,063 2,090 118,400
2016/02/24 2,015 2,074 1,998 2,057 256,200
2016/02/23 2,106 2,110 2,044 2,054 175,300
2016/02/22 2,050 2,111 2,046 2,105 94,300
2016/02/19 2,115 2,126 2,044 2,072 144,900
2016/02/18 2,153 2,199 2,133 2,145 243,600
2016/02/17 2,070 2,128 2,058 2,102 189,200
2016/02/16 2,071 2,141 2,048 2,093 206,900
2016/02/15 2,112 2,120 2,046 2,107 218,900
2016/02/12 2,069 2,099 1,996 1,997 341,400
2016/02/10 2,209 2,245 2,121 2,166 280,800
2016/02/09 2,325 2,330 2,207 2,219 309,700
2016/02/08 2,359 2,443 2,344 2,409 197,300
2016/02/05 2,422 2,434 2,366 2,409 181,500
2016/02/04 2,529 2,532 2,461 2,465 210,000
2016/02/03 2,544 2,576 2,495 2,572 201,000
2016/02/02 2,620 2,697 2,609 2,625 228,000
2016/02/01 2,900 2,900 2,599 2,621 489,800
2016/01/29 2,301 2,470 2,301 2,400 272,200
2016/01/28 2,347 2,424 2,297 2,302 169,900
2016/01/27 2,339 2,380 2,329 2,371 59,200
2016/01/26 2,300 2,321 2,284 2,300 105,900
2016/01/25 2,365 2,387 2,310 2,332 113,200
2016/01/22 2,374 2,374 2,219 2,317 279,400
2016/01/21 2,177 2,210 2,119 2,124 76,600
2016/01/20 2,226 2,226 2,145 2,153 77,800
2016/01/19 2,242 2,271 2,206 2,220 84,600
2016/01/18 2,185 2,258 2,164 2,244 68,600
2016/01/15 2,307 2,330 2,201 2,216 92,000
2016/01/14 2,294 2,299 2,252 2,277 85,400
2016/01/13 2,272 2,361 2,272 2,344 47,500
2016/01/12 2,267 2,303 2,265 2,266 72,600
2016/01/08 2,283 2,361 2,283 2,302 66,100
2016/01/07 2,358 2,375 2,314 2,315 92,500
2016/01/06 2,402 2,439 2,356 2,373 59,900
2016/01/05 2,398 2,408 2,361 2,401 94,100
2016/01/04 2,466 2,467 2,397 2,400 66,700

このページの先頭へ