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 |
---|---|---|---|---|---|
2020/12/30 | 1,641 | 1,649 | 1,620 | 1,636 | 187,500 |
2020/12/29 | 1,647 | 1,654 | 1,616 | 1,650 | 198,700 |
2020/12/28 | 1,642 | 1,668 | 1,622 | 1,641 | 196,900 |
2020/12/25 | 1,600 | 1,653 | 1,600 | 1,637 | 203,300 |
2020/12/24 | 1,581 | 1,615 | 1,573 | 1,597 | 256,900 |
2020/12/23 | 1,625 | 1,627 | 1,555 | 1,561 | 287,400 |
2020/12/22 | 1,631 | 1,653 | 1,615 | 1,622 | 206,200 |
2020/12/21 | 1,639 | 1,654 | 1,620 | 1,643 | 175,700 |
2020/12/18 | 1,627 | 1,657 | 1,600 | 1,631 | 323,400 |
2020/12/17 | 1,651 | 1,651 | 1,604 | 1,621 | 249,300 |
2020/12/16 | 1,634 | 1,675 | 1,634 | 1,660 | 322,700 |
2020/12/15 | 1,640 | 1,642 | 1,607 | 1,626 | 287,500 |
2020/12/14 | 1,580 | 1,645 | 1,579 | 1,640 | 259,200 |
2020/12/11 | 1,566 | 1,582 | 1,549 | 1,580 | 190,900 |
2020/12/10 | 1,601 | 1,610 | 1,577 | 1,577 | 228,100 |
2020/12/09 | 1,585 | 1,616 | 1,552 | 1,605 | 336,300 |
2020/12/08 | 1,592 | 1,595 | 1,550 | 1,585 | 292,400 |
2020/12/07 | 1,669 | 1,678 | 1,598 | 1,605 | 238,500 |
2020/12/04 | 1,627 | 1,669 | 1,614 | 1,658 | 421,500 |
2020/12/03 | 1,574 | 1,654 | 1,564 | 1,647 | 455,800 |
2020/12/02 | 1,547 | 1,575 | 1,533 | 1,569 | 460,500 |
2020/12/01 | 1,499 | 1,512 | 1,481 | 1,506 | 497,500 |
2020/11/30 | 1,564 | 1,580 | 1,538 | 1,539 | 526,700 |
2020/11/27 | 1,575 | 1,656 | 1,573 | 1,587 | 763,200 |
2020/11/26 | 1,514 | 1,627 | 1,491 | 1,584 | 679,100 |
2020/11/25 | 1,488 | 1,512 | 1,477 | 1,479 | 308,600 |
2020/11/24 | 1,470 | 1,485 | 1,451 | 1,466 | 203,000 |
2020/11/20 | 1,370 | 1,441 | 1,362 | 1,432 | 241,200 |
2020/11/19 | 1,370 | 1,375 | 1,345 | 1,364 | 271,300 |
2020/11/18 | 1,420 | 1,428 | 1,344 | 1,356 | 626,500 |
2020/11/17 | 1,466 | 1,474 | 1,403 | 1,466 | 710,500 |
2020/11/16 | 1,429 | 1,476 | 1,424 | 1,473 | 353,000 |
2020/11/13 | 1,397 | 1,402 | 1,363 | 1,400 | 246,400 |
2020/11/12 | 1,418 | 1,438 | 1,390 | 1,420 | 259,400 |
2020/11/11 | 1,381 | 1,437 | 1,375 | 1,432 | 555,700 |
2020/11/10 | 1,304 | 1,351 | 1,304 | 1,343 | 513,300 |
2020/11/09 | 1,289 | 1,304 | 1,265 | 1,289 | 374,300 |
2020/11/06 | 1,337 | 1,366 | 1,265 | 1,275 | 870,800 |
2020/11/05 | 1,293 | 1,352 | 1,232 | 1,337 | 978,100 |
2020/11/04 | 1,147 | 1,194 | 1,120 | 1,173 | 411,800 |
2020/11/02 | 1,092 | 1,127 | 1,086 | 1,117 | 186,300 |
2020/10/30 | 1,142 | 1,147 | 1,080 | 1,087 | 170,500 |
2020/10/29 | 1,112 | 1,140 | 1,077 | 1,140 | 229,700 |
2020/10/28 | 1,172 | 1,178 | 1,118 | 1,136 | 255,300 |
2020/10/27 | 1,196 | 1,203 | 1,173 | 1,190 | 198,800 |
2020/10/26 | 1,211 | 1,237 | 1,204 | 1,212 | 232,100 |
2020/10/23 | 1,172 | 1,209 | 1,166 | 1,202 | 152,900 |
2020/10/22 | 1,191 | 1,194 | 1,161 | 1,172 | 154,800 |
2020/10/21 | 1,155 | 1,201 | 1,155 | 1,194 | 188,200 |
2020/10/20 | 1,171 | 1,182 | 1,145 | 1,154 | 199,800 |
2020/10/19 | 1,160 | 1,196 | 1,160 | 1,177 | 243,000 |
2020/10/16 | 1,130 | 1,155 | 1,121 | 1,130 | 147,300 |
2020/10/15 | 1,159 | 1,159 | 1,112 | 1,120 | 210,300 |
2020/10/14 | 1,151 | 1,151 | 1,125 | 1,138 | 130,400 |
2020/10/13 | 1,171 | 1,171 | 1,141 | 1,166 | 108,400 |
2020/10/12 | 1,197 | 1,197 | 1,166 | 1,176 | 130,900 |
2020/10/09 | 1,203 | 1,211 | 1,179 | 1,206 | 210,100 |
2020/10/08 | 1,201 | 1,218 | 1,190 | 1,199 | 223,900 |
2020/10/07 | 1,169 | 1,200 | 1,158 | 1,197 | 280,100 |
2020/10/06 | 1,163 | 1,186 | 1,163 | 1,172 | 243,000 |
2020/10/05 | 1,099 | 1,146 | 1,099 | 1,145 | 292,500 |
2020/10/02 | 1,106 | 1,135 | 1,079 | 1,085 | 511,400 |
2020/09/30 | 1,099 | 1,154 | 1,099 | 1,105 | 759,600 |
2020/09/29 | 1,095 | 1,105 | 1,060 | 1,062 | 349,600 |
2020/09/28 | 1,010 | 1,020 | 980 | 1,018 | 170,600 |
2020/09/25 | 983 | 999 | 973 | 988 | 187,600 |
2020/09/24 | 988 | 998 | 961 | 975 | 381,600 |
2020/09/23 | 1,010 | 1,031 | 1,002 | 1,010 | 301,100 |
2020/09/18 | 1,087 | 1,104 | 1,068 | 1,070 | 217,500 |
2020/09/17 | 1,132 | 1,137 | 1,088 | 1,090 | 208,900 |
2020/09/16 | 1,151 | 1,155 | 1,127 | 1,127 | 188,700 |
2020/09/15 | 1,170 | 1,180 | 1,138 | 1,157 | 276,000 |
2020/09/14 | 1,116 | 1,152 | 1,109 | 1,142 | 202,200 |
2020/09/11 | 1,130 | 1,142 | 1,112 | 1,119 | 207,100 |
2020/09/10 | 1,090 | 1,124 | 1,083 | 1,121 | 174,900 |
2020/09/09 | 1,100 | 1,105 | 1,083 | 1,090 | 228,000 |
2020/09/08 | 1,082 | 1,118 | 1,081 | 1,118 | 228,500 |
2020/09/07 | 1,077 | 1,105 | 1,069 | 1,091 | 226,200 |
2020/09/04 | 1,022 | 1,070 | 1,021 | 1,065 | 279,400 |
2020/09/03 | 1,058 | 1,059 | 1,025 | 1,042 | 328,700 |
2020/09/02 | 1,059 | 1,079 | 1,054 | 1,077 | 179,800 |
2020/09/01 | 1,053 | 1,065 | 1,035 | 1,050 | 182,200 |
2020/08/31 | 1,055 | 1,090 | 1,055 | 1,064 | 287,000 |
2020/08/28 | 1,033 | 1,072 | 1,025 | 1,040 | 209,800 |
2020/08/27 | 1,042 | 1,043 | 1,014 | 1,033 | 208,200 |
2020/08/26 | 1,005 | 1,059 | 991 | 1,058 | 201,500 |
2020/08/25 | 1,014 | 1,040 | 995 | 1,001 | 158,700 |
2020/08/24 | 972 | 988 | 951 | 984 | 269,200 |
2020/08/21 | 999 | 1,027 | 982 | 987 | 265,200 |
2020/08/20 | 984 | 1,066 | 984 | 999 | 662,300 |
2020/08/19 | 905 | 990 | 884 | 983 | 677,300 |
2020/08/18 | 889 | 903 | 886 | 897 | 178,500 |
2020/08/17 | 905 | 914 | 887 | 891 | 134,700 |
2020/08/14 | 914 | 920 | 899 | 904 | 157,100 |
2020/08/13 | 925 | 935 | 908 | 924 | 181,500 |
2020/08/12 | 879 | 918 | 878 | 917 | 308,500 |
2020/08/11 | 830 | 879 | 830 | 869 | 309,800 |
2020/08/07 | 811 | 826 | 802 | 816 | 354,700 |
2020/08/06 | 841 | 844 | 788 | 796 | 486,000 |
2020/08/05 | 833 | 873 | 817 | 868 | 200,100 |
2020/08/04 | 810 | 839 | 801 | 839 | 321,000 |
2020/08/03 | 769 | 798 | 761 | 788 | 137,600 |
2020/07/31 | 821 | 821 | 779 | 781 | 175,900 |
2020/07/30 | 852 | 852 | 819 | 831 | 140,200 |
2020/07/29 | 872 | 872 | 846 | 846 | 116,600 |
2020/07/28 | 909 | 909 | 876 | 879 | 227,500 |
2020/07/27 | 901 | 909 | 877 | 909 | 145,200 |
2020/07/22 | 925 | 942 | 914 | 914 | 153,900 |
2020/07/21 | 924 | 933 | 915 | 927 | 139,300 |
2020/07/20 | 944 | 944 | 913 | 919 | 230,700 |
2020/07/17 | 939 | 948 | 924 | 939 | 182,100 |
2020/07/16 | 912 | 943 | 898 | 936 | 342,600 |
2020/07/15 | 881 | 906 | 881 | 897 | 140,700 |
2020/07/14 | 881 | 881 | 862 | 868 | 142,200 |
2020/07/13 | 880 | 900 | 871 | 889 | 166,100 |
2020/07/10 | 880 | 887 | 856 | 856 | 251,100 |
2020/07/09 | 890 | 913 | 873 | 873 | 434,500 |
2020/07/08 | 873 | 893 | 867 | 886 | 364,200 |
2020/07/07 | 880 | 885 | 873 | 879 | 289,200 |
2020/07/06 | 866 | 884 | 853 | 884 | 453,300 |
2020/07/03 | 880 | 885 | 852 | 866 | 351,200 |
2020/07/02 | 911 | 913 | 884 | 889 | 260,200 |
2020/07/01 | 965 | 965 | 909 | 913 | 162,400 |
2020/06/30 | 955 | 989 | 955 | 960 | 200,100 |
2020/06/29 | 959 | 975 | 941 | 950 | 349,400 |
2020/06/26 | 941 | 971 | 941 | 968 | 387,000 |
2020/06/25 | 937 | 938 | 920 | 938 | 272,800 |
2020/06/24 | 988 | 988 | 947 | 948 | 168,200 |
2020/06/23 | 961 | 989 | 955 | 973 | 207,400 |
2020/06/22 | 948 | 968 | 932 | 959 | 396,900 |
2020/06/19 | 1,039 | 1,039 | 963 | 978 | 430,600 |
2020/06/18 | 1,031 | 1,042 | 1,001 | 1,028 | 420,100 |
2020/06/17 | 1,053 | 1,065 | 1,035 | 1,055 | 288,900 |
2020/06/16 | 1,000 | 1,068 | 996 | 1,063 | 166,200 |
2020/06/15 | 1,001 | 1,020 | 974 | 974 | 194,800 |
2020/06/12 | 1,000 | 1,033 | 987 | 1,020 | 285,800 |
2020/06/11 | 1,135 | 1,135 | 1,047 | 1,050 | 304,600 |
2020/06/10 | 1,165 | 1,169 | 1,144 | 1,158 | 218,000 |
2020/06/09 | 1,190 | 1,213 | 1,171 | 1,175 | 313,000 |
2020/06/08 | 1,194 | 1,218 | 1,151 | 1,171 | 419,900 |
2020/06/05 | 1,100 | 1,188 | 1,092 | 1,179 | 706,300 |
2020/06/04 | 1,067 | 1,088 | 1,050 | 1,070 | 419,400 |
2020/06/03 | 1,030 | 1,050 | 1,003 | 1,037 | 487,000 |
2020/06/02 | 987 | 1,011 | 978 | 993 | 395,500 |
2020/06/01 | 950 | 993 | 929 | 972 | 676,900 |
2020/05/29 | 985 | 1,001 | 958 | 971 | 317,000 |
2020/05/28 | 1,019 | 1,021 | 978 | 1,004 | 240,700 |
2020/05/27 | 963 | 989 | 955 | 986 | 180,400 |
2020/05/26 | 925 | 957 | 915 | 948 | 127,600 |
2020/05/25 | 882 | 914 | 882 | 910 | 70,500 |
2020/05/22 | 886 | 889 | 866 | 871 | 77,800 |
2020/05/21 | 899 | 903 | 882 | 887 | 47,400 |
2020/05/20 | 886 | 899 | 858 | 899 | 160,000 |
2020/05/19 | 864 | 888 | 858 | 887 | 139,200 |
2020/05/18 | 850 | 852 | 831 | 843 | 72,300 |
2020/05/15 | 855 | 855 | 800 | 849 | 198,700 |
2020/05/14 | 861 | 861 | 823 | 830 | 117,000 |
2020/05/13 | 861 | 887 | 854 | 876 | 113,400 |
2020/05/12 | 907 | 911 | 878 | 882 | 147,800 |
2020/05/11 | 866 | 918 | 857 | 908 | 195,100 |
2020/05/08 | 827 | 851 | 817 | 851 | 245,100 |
2020/05/07 | 839 | 850 | 800 | 813 | 147,400 |
2020/05/01 | 866 | 876 | 823 | 828 | 138,200 |
2020/04/30 | 852 | 889 | 848 | 879 | 154,900 |
2020/04/28 | 823 | 831 | 806 | 826 | 162,000 |
2020/04/27 | 821 | 836 | 812 | 836 | 155,300 |
2020/04/24 | 834 | 834 | 800 | 818 | 271,300 |
2020/04/23 | 801 | 837 | 783 | 834 | 161,200 |
2020/04/22 | 820 | 821 | 791 | 792 | 121,800 |
2020/04/21 | 838 | 841 | 822 | 830 | 191,400 |
2020/04/20 | 847 | 859 | 840 | 844 | 149,900 |
2020/04/17 | 817 | 859 | 817 | 855 | 228,200 |
2020/04/16 | 816 | 823 | 802 | 810 | 278,000 |
2020/04/15 | 813 | 819 | 793 | 810 | 422,800 |
2020/04/14 | 760 | 808 | 752 | 805 | 330,000 |
2020/04/13 | 800 | 800 | 754 | 770 | 281,000 |
2020/04/10 | 804 | 820 | 757 | 815 | 412,600 |
2020/04/09 | 766 | 791 | 747 | 789 | 353,500 |
2020/04/08 | 771 | 779 | 734 | 774 | 497,000 |
2020/04/07 | 724 | 790 | 716 | 778 | 818,500 |
2020/04/06 | 672 | 721 | 646 | 711 | 541,900 |
2020/04/03 | 700 | 711 | 663 | 669 | 333,500 |
2020/04/02 | 750 | 754 | 695 | 715 | 375,500 |
2020/04/01 | 787 | 794 | 749 | 760 | 508,400 |
2020/03/31 | 804 | 839 | 796 | 834 | 386,000 |
2020/03/30 | 756 | 798 | 733 | 798 | 549,100 |
2020/03/27 | 822 | 841 | 799 | 837 | 397,600 |
2020/03/26 | 803 | 810 | 772 | 807 | 419,700 |
2020/03/25 | 782 | 816 | 773 | 811 | 600,200 |
2020/03/24 | 712 | 732 | 687 | 722 | 735,800 |
2020/03/23 | 690 | 718 | 669 | 696 | 904,700 |
2020/03/19 | 760 | 788 | 689 | 704 | 640,400 |
2020/03/18 | 803 | 835 | 769 | 773 | 439,300 |
2020/03/17 | 801 | 835 | 783 | 814 | 815,300 |
2020/03/16 | 920 | 920 | 848 | 851 | 568,400 |
2020/03/13 | 891 | 936 | 865 | 918 | 605,700 |
2020/03/12 | 1,030 | 1,030 | 971 | 996 | 759,800 |
2020/03/11 | 1,056 | 1,084 | 1,042 | 1,043 | 275,200 |
2020/03/10 | 1,018 | 1,064 | 984 | 1,058 | 316,400 |
2020/03/09 | 1,080 | 1,100 | 1,047 | 1,048 | 223,000 |
2020/03/06 | 1,158 | 1,163 | 1,131 | 1,132 | 241,000 |
2020/03/05 | 1,204 | 1,209 | 1,179 | 1,188 | 239,200 |
2020/03/04 | 1,156 | 1,188 | 1,151 | 1,172 | 157,200 |
2020/03/03 | 1,229 | 1,241 | 1,178 | 1,178 | 201,600 |
2020/03/02 | 1,188 | 1,233 | 1,185 | 1,218 | 239,400 |
2020/02/28 | 1,207 | 1,223 | 1,177 | 1,191 | 259,900 |
2020/02/27 | 1,261 | 1,267 | 1,240 | 1,246 | 165,000 |
2020/02/26 | 1,269 | 1,288 | 1,259 | 1,285 | 259,900 |
2020/02/25 | 1,286 | 1,313 | 1,277 | 1,288 | 278,700 |
2020/02/21 | 1,342 | 1,360 | 1,341 | 1,346 | 409,300 |
2020/02/20 | 1,356 | 1,368 | 1,343 | 1,343 | 316,800 |
2020/02/19 | 1,364 | 1,366 | 1,349 | 1,352 | 264,600 |
2020/02/18 | 1,348 | 1,356 | 1,338 | 1,351 | 199,600 |
2020/02/17 | 1,375 | 1,376 | 1,350 | 1,362 | 144,700 |
2020/02/14 | 1,395 | 1,403 | 1,387 | 1,394 | 245,100 |
2020/02/13 | 1,411 | 1,429 | 1,399 | 1,417 | 346,800 |
2020/02/12 | 1,375 | 1,403 | 1,366 | 1,394 | 402,100 |
2020/02/10 | 1,458 | 1,461 | 1,376 | 1,377 | 544,900 |
2020/02/07 | 1,375 | 1,384 | 1,330 | 1,338 | 279,600 |
2020/02/06 | 1,347 | 1,366 | 1,347 | 1,358 | 213,300 |
2020/02/05 | 1,322 | 1,335 | 1,322 | 1,325 | 199,400 |
2020/02/04 | 1,308 | 1,327 | 1,306 | 1,321 | 134,000 |
2020/02/03 | 1,270 | 1,314 | 1,262 | 1,311 | 231,200 |
2020/01/31 | 1,282 | 1,302 | 1,278 | 1,298 | 141,000 |
2020/01/30 | 1,323 | 1,324 | 1,285 | 1,294 | 171,600 |
2020/01/29 | 1,330 | 1,337 | 1,322 | 1,335 | 79,700 |
2020/01/28 | 1,310 | 1,332 | 1,303 | 1,330 | 195,000 |
2020/01/27 | 1,367 | 1,371 | 1,337 | 1,337 | 156,200 |
2020/01/24 | 1,397 | 1,397 | 1,376 | 1,389 | 267,100 |
2020/01/23 | 1,428 | 1,433 | 1,406 | 1,413 | 105,600 |
2020/01/22 | 1,445 | 1,452 | 1,428 | 1,444 | 70,100 |
2020/01/21 | 1,448 | 1,472 | 1,448 | 1,449 | 172,100 |
2020/01/20 | 1,421 | 1,454 | 1,421 | 1,447 | 129,000 |
2020/01/17 | 1,420 | 1,428 | 1,414 | 1,420 | 155,000 |
2020/01/16 | 1,434 | 1,438 | 1,408 | 1,415 | 129,900 |
2020/01/15 | 1,463 | 1,469 | 1,439 | 1,447 | 150,500 |
2020/01/14 | 1,469 | 1,469 | 1,450 | 1,463 | 220,200 |
2020/01/10 | 1,465 | 1,468 | 1,453 | 1,455 | 139,700 |
2020/01/09 | 1,479 | 1,482 | 1,462 | 1,466 | 119,100 |
2020/01/08 | 1,468 | 1,468 | 1,436 | 1,452 | 172,800 |
2020/01/07 | 1,460 | 1,498 | 1,460 | 1,495 | 164,800 |
2020/01/06 | 1,487 | 1,487 | 1,451 | 1,459 | 179,100 |