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
2021/12/30 1,916 1,934 1,900 1,915 117,900
2021/12/29 1,935 1,940 1,896 1,916 126,200
2021/12/28 1,915 1,922 1,887 1,913 127,200
2021/12/27 1,889 1,900 1,870 1,886 135,600
2021/12/24 1,874 1,905 1,874 1,892 143,700
2021/12/23 1,810 1,866 1,808 1,866 221,200
2021/12/22 1,775 1,803 1,760 1,797 210,000
2021/12/21 1,734 1,756 1,713 1,747 212,000
2021/12/20 1,781 1,787 1,703 1,704 244,900
2021/12/17 1,831 1,851 1,813 1,814 170,600
2021/12/16 1,830 1,873 1,825 1,856 171,900
2021/12/15 1,804 1,824 1,801 1,803 75,200
2021/12/14 1,806 1,837 1,785 1,785 129,000
2021/12/13 1,843 1,843 1,806 1,827 148,600
2021/12/10 1,813 1,822 1,788 1,803 178,400
2021/12/09 1,840 1,858 1,804 1,804 215,900
2021/12/08 1,846 1,878 1,829 1,850 224,700
2021/12/07 1,829 1,886 1,820 1,882 385,100
2021/12/06 1,827 1,842 1,786 1,786 299,100
2021/12/03 1,794 1,824 1,770 1,823 210,400
2021/12/02 1,768 1,816 1,750 1,786 185,400
2021/12/01 1,771 1,812 1,746 1,797 190,300
2021/11/30 1,821 1,856 1,770 1,772 333,800
2021/11/29 1,869 1,869 1,794 1,797 233,000
2021/11/26 1,994 1,995 1,908 1,921 174,800
2021/11/25 1,992 2,023 1,982 1,987 142,500
2021/11/24 2,040 2,066 1,980 1,991 233,700
2021/11/22 2,041 2,045 1,999 2,020 226,200
2021/11/19 1,953 2,070 1,938 2,047 357,800
2021/11/18 1,915 1,964 1,902 1,959 393,600
2021/11/17 1,912 1,955 1,904 1,940 427,900
2021/11/16 1,864 1,926 1,864 1,914 190,000
2021/11/15 1,911 1,918 1,866 1,869 133,000
2021/11/12 1,887 1,933 1,878 1,900 242,700
2021/11/11 1,856 1,915 1,819 1,888 410,100
2021/11/10 1,847 1,850 1,801 1,829 327,400
2021/11/09 1,938 1,947 1,837 1,839 385,500
2021/11/08 1,965 1,985 1,907 1,920 551,900
2021/11/05 2,077 2,077 1,836 1,958 1,722,000
2021/11/04 2,168 2,199 2,139 2,186 399,900
2021/11/02 2,158 2,180 2,100 2,113 485,900
2021/11/01 2,161 2,180 2,131 2,174 249,100
2021/10/29 2,184 2,184 2,130 2,134 227,600
2021/10/28 2,140 2,199 2,138 2,187 220,100
2021/10/27 2,155 2,162 2,134 2,150 114,300
2021/10/26 2,153 2,168 2,141 2,148 141,900
2021/10/25 2,122 2,135 2,105 2,120 145,300
2021/10/22 2,129 2,159 2,110 2,122 155,400
2021/10/21 2,163 2,177 2,128 2,129 230,900
2021/10/20 2,170 2,196 2,135 2,146 200,300
2021/10/19 2,190 2,196 2,138 2,153 205,400
2021/10/18 2,165 2,201 2,165 2,190 260,000
2021/10/15 2,115 2,159 2,115 2,150 316,700
2021/10/14 2,112 2,114 2,062 2,085 366,800
2021/10/13 2,028 2,088 2,003 2,078 525,100
2021/10/12 1,975 1,996 1,965 1,978 355,800
2021/10/11 1,959 1,968 1,945 1,967 349,000
2021/10/08 1,942 1,985 1,940 1,949 223,100
2021/10/07 1,896 1,920 1,887 1,891 228,600
2021/10/06 1,930 1,950 1,871 1,896 252,700
2021/10/05 1,884 1,929 1,867 1,903 248,900
2021/10/04 1,933 1,948 1,875 1,887 149,700
2021/10/01 1,949 1,955 1,876 1,896 274,600
2021/09/30 2,005 2,021 1,946 1,959 292,400
2021/09/29 1,964 1,977 1,938 1,976 256,000
2021/09/28 2,000 2,018 1,968 2,004 187,100
2021/09/27 1,995 2,015 1,977 1,981 160,100
2021/09/24 1,970 1,985 1,954 1,978 166,300
2021/09/22 1,933 1,951 1,913 1,917 219,800
2021/09/21 1,941 1,964 1,931 1,933 239,200
2021/09/17 2,012 2,019 1,990 2,014 194,400
2021/09/16 2,048 2,054 1,981 2,010 235,400
2021/09/15 2,079 2,082 2,016 2,023 469,200
2021/09/14 2,046 2,085 2,030 2,077 410,300
2021/09/13 2,018 2,021 1,993 2,016 323,200
2021/09/10 2,039 2,053 2,001 2,019 322,500
2021/09/09 2,026 2,043 2,003 2,014 317,900
2021/09/08 1,987 2,019 1,960 2,008 351,400
2021/09/07 2,030 2,043 2,001 2,017 331,800
2021/09/06 2,020 2,026 1,977 2,018 304,600
2021/09/03 1,973 2,028 1,948 2,007 406,000
2021/09/02 1,990 2,008 1,904 1,919 343,000
2021/09/01 1,938 1,957 1,910 1,939 168,800
2021/08/31 1,928 1,947 1,907 1,937 246,400
2021/08/30 1,898 1,919 1,882 1,908 205,400
2021/08/27 1,900 1,904 1,857 1,869 241,600
2021/08/26 1,930 1,938 1,851 1,862 362,500
2021/08/25 1,859 1,937 1,859 1,911 418,900
2021/08/24 1,860 1,932 1,856 1,899 428,300
2021/08/23 1,825 1,862 1,816 1,853 464,700
2021/08/20 1,914 1,919 1,759 1,785 648,900
2021/08/19 1,996 1,997 1,926 1,928 161,600
2021/08/18 1,979 2,035 1,965 2,012 160,200
2021/08/17 2,050 2,067 1,999 1,999 122,800
2021/08/16 2,095 2,103 2,022 2,045 203,500
2021/08/13 2,140 2,151 2,099 2,125 232,600
2021/08/12 2,210 2,227 2,150 2,165 262,900
2021/08/11 2,244 2,244 2,141 2,145 346,200
2021/08/10 2,245 2,301 2,228 2,240 380,200
2021/08/06 2,111 2,234 2,065 2,217 929,700
2021/08/05 2,302 2,331 2,294 2,307 226,800
2021/08/04 2,310 2,325 2,290 2,311 235,100
2021/08/03 2,324 2,362 2,317 2,334 278,400
2021/08/02 2,287 2,362 2,278 2,353 331,800
2021/07/30 2,317 2,330 2,253 2,264 241,500
2021/07/29 2,310 2,354 2,300 2,305 193,400
2021/07/28 2,309 2,331 2,294 2,310 182,200
2021/07/27 2,359 2,376 2,318 2,325 169,700
2021/07/26 2,384 2,391 2,311 2,327 249,300
2021/07/21 2,354 2,383 2,345 2,357 280,800
2021/07/20 2,237 2,296 2,226 2,286 287,400
2021/07/19 2,304 2,307 2,238 2,270 281,600
2021/07/16 2,331 2,386 2,328 2,358 264,300
2021/07/15 2,321 2,339 2,282 2,321 488,200
2021/07/14 2,380 2,401 2,328 2,348 344,100
2021/07/13 2,385 2,420 2,373 2,408 263,400
2021/07/12 2,395 2,401 2,358 2,366 328,100
2021/07/09 2,348 2,369 2,322 2,363 386,800
2021/07/08 2,400 2,420 2,368 2,389 284,800
2021/07/07 2,462 2,474 2,405 2,407 268,200
2021/07/06 2,537 2,541 2,496 2,528 204,400
2021/07/05 2,477 2,500 2,445 2,482 174,000
2021/07/02 2,495 2,529 2,483 2,527 323,100
2021/07/01 2,494 2,495 2,452 2,463 315,700
2021/06/30 2,462 2,494 2,440 2,474 233,700
2021/06/29 2,463 2,483 2,435 2,482 297,200
2021/06/28 2,493 2,532 2,482 2,494 291,300
2021/06/25 2,413 2,435 2,400 2,428 144,400
2021/06/24 2,372 2,385 2,324 2,374 184,300
2021/06/23 2,319 2,360 2,305 2,353 172,900
2021/06/22 2,357 2,388 2,331 2,378 290,600
2021/06/21 2,307 2,324 2,261 2,268 328,900
2021/06/18 2,415 2,430 2,354 2,354 304,200
2021/06/17 2,530 2,539 2,470 2,478 281,700
2021/06/16 2,488 2,522 2,460 2,481 237,900
2021/06/15 2,483 2,483 2,452 2,468 154,800
2021/06/14 2,445 2,490 2,420 2,477 172,300
2021/06/11 2,409 2,483 2,380 2,455 233,800
2021/06/10 2,450 2,450 2,408 2,442 349,500
2021/06/09 2,560 2,585 2,488 2,497 300,800
2021/06/08 2,615 2,625 2,516 2,536 469,800
2021/06/07 2,500 2,514 2,456 2,465 286,800
2021/06/04 2,414 2,511 2,412 2,479 472,700
2021/06/03 2,384 2,421 2,363 2,364 402,800
2021/06/02 2,262 2,317 2,253 2,294 354,300
2021/06/01 2,220 2,238 2,180 2,212 191,600
2021/05/31 2,231 2,232 2,170 2,204 196,200
2021/05/28 2,212 2,264 2,204 2,238 373,900
2021/05/27 2,142 2,158 2,115 2,115 150,000
2021/05/26 2,138 2,177 2,138 2,145 108,900
2021/05/25 2,194 2,208 2,156 2,164 163,200
2021/05/24 2,113 2,191 2,113 2,180 209,800
2021/05/21 2,103 2,136 2,070 2,113 189,900
2021/05/20 2,121 2,173 2,104 2,106 189,600
2021/05/19 2,175 2,215 2,140 2,150 275,500
2021/05/18 2,133 2,224 2,116 2,207 491,500
2021/05/17 2,101 2,116 2,030 2,057 289,400
2021/05/14 2,130 2,164 2,082 2,082 456,200
2021/05/13 2,002 2,134 2,002 2,089 1,130,800
2021/05/12 1,855 1,879 1,793 1,820 481,800
2021/05/11 1,914 1,939 1,851 1,855 294,700
2021/05/10 1,992 1,996 1,960 1,968 111,700
2021/05/07 1,964 1,995 1,944 1,973 264,900
2021/05/06 1,903 1,962 1,893 1,950 233,300
2021/04/30 1,932 1,947 1,884 1,909 229,800
2021/04/28 1,924 1,959 1,918 1,944 205,000
2021/04/27 1,936 1,960 1,916 1,916 207,500
2021/04/26 1,973 1,976 1,942 1,944 210,100
2021/04/23 1,990 2,002 1,945 1,962 278,700
2021/04/22 2,011 2,026 1,968 2,001 173,600
2021/04/21 1,980 1,989 1,933 1,956 284,900
2021/04/20 2,086 2,110 2,026 2,042 216,400
2021/04/19 2,100 2,144 2,067 2,134 259,900
2021/04/16 2,156 2,174 2,091 2,114 281,100
2021/04/15 2,087 2,124 2,077 2,115 174,100
2021/04/14 2,081 2,081 2,029 2,072 249,200
2021/04/13 2,112 2,161 2,107 2,107 195,900
2021/04/12 2,131 2,131 2,085 2,103 303,400
2021/04/09 2,239 2,269 2,123 2,126 821,000
2021/04/08 2,030 2,145 2,020 2,139 761,400
2021/04/07 1,989 2,028 1,980 2,007 422,500
2021/04/06 1,943 1,947 1,882 1,909 170,300
2021/04/05 1,908 1,938 1,895 1,931 105,200
2021/04/02 1,897 1,914 1,878 1,908 142,200
2021/04/01 1,914 1,936 1,893 1,897 158,300
2021/03/31 1,949 1,962 1,889 1,889 290,600
2021/03/30 1,902 1,930 1,880 1,919 206,300
2021/03/29 1,974 1,986 1,917 1,936 306,600
2021/03/26 1,970 2,010 1,964 1,995 171,000
2021/03/25 1,900 1,933 1,900 1,909 188,100
2021/03/24 1,935 1,948 1,889 1,895 260,400
2021/03/23 2,013 2,060 1,975 1,975 129,600
2021/03/22 2,023 2,036 2,002 2,020 141,000
2021/03/19 2,023 2,051 2,009 2,042 248,500
2021/03/18 2,019 2,058 2,000 2,051 160,700
2021/03/17 1,994 2,005 1,962 2,002 146,700
2021/03/16 1,975 2,017 1,963 2,010 175,800
2021/03/15 2,016 2,041 1,979 1,982 276,900
2021/03/12 1,949 1,984 1,905 1,976 271,800
2021/03/11 1,900 1,931 1,874 1,909 300,700
2021/03/10 1,858 1,860 1,810 1,860 235,700
2021/03/09 1,837 1,838 1,799 1,818 227,800
2021/03/08 1,870 1,887 1,786 1,797 265,800
2021/03/05 1,844 1,851 1,793 1,851 196,800
2021/03/04 1,859 1,915 1,835 1,858 375,200
2021/03/03 1,838 1,858 1,777 1,841 250,200
2021/03/02 1,823 1,855 1,798 1,829 270,400
2021/03/01 1,754 1,827 1,732 1,823 574,500
2021/02/26 1,794 1,810 1,755 1,755 255,500
2021/02/25 1,799 1,826 1,778 1,811 276,800
2021/02/24 1,881 1,884 1,804 1,810 243,800
2021/02/22 1,885 1,904 1,855 1,897 356,300
2021/02/19 1,881 1,895 1,864 1,869 230,500
2021/02/18 1,934 1,959 1,899 1,911 233,200
2021/02/17 1,950 1,974 1,923 1,938 404,300
2021/02/16 1,875 1,935 1,866 1,920 435,800
2021/02/15 1,922 1,939 1,813 1,864 652,900
2021/02/12 1,981 2,007 1,903 1,910 541,000
2021/02/10 1,730 2,007 1,729 1,981 1,704,800
2021/02/09 1,689 1,697 1,645 1,667 233,200
2021/02/08 1,691 1,701 1,628 1,652 440,800
2021/02/05 1,676 1,777 1,675 1,704 764,600
2021/02/04 1,596 1,654 1,594 1,636 357,900
2021/02/03 1,585 1,624 1,585 1,605 325,300
2021/02/02 1,541 1,613 1,538 1,598 420,300
2021/02/01 1,470 1,567 1,467 1,551 373,400
2021/01/29 1,505 1,528 1,478 1,484 311,300
2021/01/28 1,484 1,540 1,484 1,523 293,300
2021/01/27 1,520 1,534 1,498 1,529 239,600
2021/01/26 1,520 1,546 1,511 1,520 348,300
2021/01/25 1,518 1,524 1,480 1,495 316,100
2021/01/22 1,528 1,555 1,513 1,534 317,000
2021/01/21 1,574 1,590 1,523 1,528 504,700
2021/01/20 1,590 1,597 1,570 1,585 489,800
2021/01/19 1,610 1,622 1,550 1,585 470,100
2021/01/18 1,653 1,664 1,620 1,643 336,200
2021/01/15 1,734 1,734 1,661 1,661 306,800
2021/01/14 1,761 1,764 1,726 1,736 207,800
2021/01/13 1,748 1,770 1,726 1,767 182,900
2021/01/12 1,757 1,766 1,720 1,740 267,000
2021/01/08 1,701 1,770 1,688 1,769 346,000
2021/01/07 1,692 1,715 1,683 1,707 283,200
2021/01/06 1,665 1,745 1,665 1,700 408,200
2021/01/05 1,629 1,657 1,623 1,646 197,400
2021/01/04 1,644 1,644 1,599 1,625 179,100

このページの先頭へ