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
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

このページの先頭へ