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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,975 | 3,985 | 3,840 | 3,960 | 717,300 |
| 2024/12/27 | 3,920 | 4,050 | 3,860 | 4,025 | 836,800 |
| 2024/12/26 | 3,720 | 3,955 | 3,675 | 3,925 | 969,600 |
| 2024/12/25 | 3,600 | 3,650 | 3,500 | 3,650 | 1,011,400 |
| 2024/12/24 | 3,720 | 3,800 | 3,410 | 3,530 | 2,079,200 |
| 2024/12/23 | 4,220 | 4,265 | 3,600 | 3,650 | 2,444,400 |
| 2024/12/20 | 4,180 | 4,225 | 4,125 | 4,125 | 659,500 |
| 2024/12/19 | 4,030 | 4,155 | 4,030 | 4,110 | 647,400 |
| 2024/12/18 | 4,025 | 4,245 | 4,005 | 4,145 | 886,100 |
| 2024/12/17 | 4,155 | 4,165 | 3,995 | 4,020 | 655,400 |
| 2024/12/16 | 4,140 | 4,175 | 4,030 | 4,095 | 598,800 |
| 2024/12/13 | 4,035 | 4,125 | 4,010 | 4,095 | 594,600 |
| 2024/12/12 | 4,165 | 4,195 | 4,030 | 4,070 | 969,100 |
| 2024/12/11 | 3,955 | 4,140 | 3,940 | 4,105 | 926,000 |
| 2024/12/10 | 3,905 | 3,975 | 3,840 | 3,930 | 1,107,100 |
| 2024/12/09 | 3,985 | 4,070 | 3,840 | 4,035 | 1,447,200 |
| 2024/12/06 | 3,815 | 3,855 | 3,670 | 3,805 | 1,368,100 |
| 2024/12/05 | 4,130 | 4,355 | 3,780 | 3,795 | 3,878,800 |
| 2024/12/04 | 3,540 | 3,890 | 3,480 | 3,870 | 2,433,100 |
| 2024/12/03 | 3,405 | 3,500 | 3,330 | 3,500 | 763,200 |
| 2024/12/02 | 3,295 | 3,345 | 3,220 | 3,340 | 923,300 |
| 2024/11/29 | 3,350 | 3,360 | 3,235 | 3,305 | 621,500 |
| 2024/11/28 | 3,350 | 3,390 | 3,290 | 3,375 | 506,700 |
| 2024/11/27 | 3,350 | 3,405 | 3,280 | 3,370 | 849,000 |
| 2024/11/26 | 3,340 | 3,380 | 3,125 | 3,375 | 1,938,500 |
| 2024/11/25 | 3,465 | 3,465 | 3,350 | 3,395 | 1,052,700 |
| 2024/11/22 | 3,480 | 3,550 | 3,410 | 3,460 | 864,700 |
| 2024/11/21 | 3,385 | 3,595 | 3,360 | 3,445 | 1,179,700 |
| 2024/11/20 | 3,340 | 3,570 | 3,340 | 3,425 | 1,432,700 |
| 2024/11/19 | 3,150 | 3,440 | 3,135 | 3,325 | 1,448,200 |
| 2024/11/18 | 3,240 | 3,240 | 3,040 | 3,115 | 1,100,100 |
| 2024/11/15 | 3,190 | 3,300 | 3,020 | 3,160 | 2,098,800 |
| 2024/11/14 | 3,085 | 3,560 | 3,045 | 3,170 | 2,986,100 |
| 2024/11/13 | 2,692 | 3,125 | 2,660 | 3,065 | 2,487,500 |
| 2024/11/12 | 2,500 | 2,800 | 2,496 | 2,713 | 2,580,700 |
| 2024/11/11 | 2,166 | 2,378 | 2,125 | 2,316 | 1,688,000 |
| 2024/11/08 | 1,950 | 2,195 | 1,920 | 2,195 | 1,180,800 |
| 2024/11/07 | 1,958 | 2,009 | 1,958 | 1,991 | 553,800 |
| 2024/11/06 | 1,965 | 2,012 | 1,943 | 1,943 | 431,400 |
| 2024/11/05 | 1,929 | 1,998 | 1,929 | 1,984 | 478,200 |
| 2024/11/01 | 1,939 | 1,950 | 1,901 | 1,902 | 372,000 |
| 2024/10/31 | 1,993 | 2,017 | 1,977 | 2,011 | 287,400 |
| 2024/10/30 | 1,941 | 2,018 | 1,940 | 1,993 | 490,700 |
| 2024/10/29 | 1,972 | 1,977 | 1,928 | 1,940 | 289,300 |
| 2024/10/28 | 1,932 | 1,971 | 1,924 | 1,963 | 194,300 |
| 2024/10/25 | 1,972 | 1,975 | 1,913 | 1,919 | 224,700 |
| 2024/10/24 | 1,945 | 1,968 | 1,921 | 1,959 | 175,800 |
| 2024/10/23 | 1,963 | 2,018 | 1,954 | 1,954 | 176,400 |
| 2024/10/22 | 1,953 | 1,975 | 1,941 | 1,950 | 296,200 |
| 2024/10/21 | 1,962 | 1,985 | 1,950 | 1,958 | 290,900 |
| 2024/10/18 | 1,966 | 1,976 | 1,946 | 1,954 | 151,300 |
| 2024/10/17 | 1,984 | 2,004 | 1,960 | 1,960 | 188,300 |
| 2024/10/16 | 1,966 | 2,018 | 1,945 | 1,983 | 293,000 |
| 2024/10/15 | 1,984 | 1,984 | 1,955 | 1,966 | 164,800 |
| 2024/10/11 | 1,955 | 1,980 | 1,953 | 1,961 | 149,300 |
| 2024/10/10 | 1,984 | 1,984 | 1,956 | 1,968 | 93,400 |
| 2024/10/09 | 1,954 | 1,972 | 1,941 | 1,954 | 201,000 |
| 2024/10/08 | 1,962 | 1,980 | 1,953 | 1,959 | 130,800 |
| 2024/10/07 | 2,001 | 2,017 | 1,987 | 1,993 | 239,700 |
| 2024/10/04 | 1,960 | 1,969 | 1,933 | 1,950 | 347,800 |
| 2024/10/03 | 2,012 | 2,017 | 1,970 | 1,982 | 169,700 |
| 2024/10/02 | 1,953 | 1,991 | 1,945 | 1,946 | 166,800 |
| 2024/10/01 | 1,974 | 2,003 | 1,971 | 1,993 | 193,700 |
| 2024/09/30 | 1,952 | 1,986 | 1,949 | 1,954 | 246,700 |
| 2024/09/27 | 2,090 | 2,092 | 2,001 | 2,075 | 365,200 |
| 2024/09/26 | 2,037 | 2,071 | 2,004 | 2,066 | 341,800 |
| 2024/09/25 | 1,997 | 2,021 | 1,991 | 2,004 | 205,800 |
| 2024/09/24 | 1,987 | 2,003 | 1,974 | 1,982 | 206,700 |
| 2024/09/20 | 1,998 | 1,998 | 1,965 | 1,967 | 232,500 |
| 2024/09/19 | 1,947 | 1,966 | 1,929 | 1,945 | 315,000 |
| 2024/09/18 | 1,896 | 1,918 | 1,862 | 1,896 | 325,200 |
| 2024/09/17 | 1,850 | 1,869 | 1,812 | 1,849 | 233,300 |
| 2024/09/13 | 1,880 | 1,897 | 1,859 | 1,862 | 236,000 |
| 2024/09/12 | 1,900 | 1,915 | 1,875 | 1,900 | 493,400 |
| 2024/09/11 | 1,913 | 1,913 | 1,806 | 1,820 | 410,000 |
| 2024/09/10 | 1,943 | 1,948 | 1,908 | 1,927 | 295,100 |
| 2024/09/09 | 1,890 | 1,950 | 1,851 | 1,939 | 487,500 |
| 2024/09/06 | 2,013 | 2,023 | 1,928 | 1,948 | 507,700 |
| 2024/09/05 | 1,970 | 2,017 | 1,946 | 2,015 | 304,500 |
| 2024/09/04 | 1,971 | 2,029 | 1,957 | 2,020 | 423,800 |
| 2024/09/03 | 2,071 | 2,082 | 2,056 | 2,065 | 167,200 |
| 2024/09/02 | 2,097 | 2,110 | 2,055 | 2,074 | 169,100 |
| 2024/08/30 | 2,074 | 2,098 | 2,053 | 2,065 | 289,000 |
| 2024/08/29 | 2,063 | 2,087 | 2,043 | 2,050 | 136,800 |
| 2024/08/28 | 2,071 | 2,084 | 2,053 | 2,084 | 125,300 |
| 2024/08/27 | 2,063 | 2,076 | 2,029 | 2,066 | 206,700 |
| 2024/08/26 | 2,046 | 2,064 | 2,026 | 2,041 | 225,500 |
| 2024/08/23 | 2,094 | 2,095 | 2,046 | 2,081 | 166,100 |
| 2024/08/22 | 2,085 | 2,104 | 2,056 | 2,075 | 370,800 |
| 2024/08/21 | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 |
| 2024/08/20 | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 |
| 2024/08/19 | 2,070 | 2,139 | 2,052 | 2,060 | 529,800 |
| 2024/08/16 | 2,094 | 2,099 | 2,022 | 2,072 | 410,400 |
| 2024/08/15 | 1,956 | 2,056 | 1,953 | 2,032 | 583,300 |
| 2024/08/14 | 1,927 | 2,004 | 1,920 | 1,982 | 470,000 |
| 2024/08/13 | 1,889 | 1,917 | 1,853 | 1,904 | 610,000 |
| 2024/08/09 | 1,810 | 1,858 | 1,786 | 1,849 | 810,400 |
| 2024/08/08 | 1,712 | 1,774 | 1,712 | 1,739 | 499,400 |
| 2024/08/07 | 1,757 | 1,827 | 1,673 | 1,724 | 968,200 |
| 2024/08/06 | 1,690 | 1,848 | 1,690 | 1,797 | 984,100 |
| 2024/08/05 | 1,727 | 1,753 | 1,562 | 1,582 | 770,000 |
| 2024/08/02 | 1,970 | 1,970 | 1,880 | 1,887 | 551,900 |
| 2024/08/01 | 2,068 | 2,078 | 2,020 | 2,042 | 370,400 |
| 2024/07/31 | 2,044 | 2,132 | 1,974 | 2,131 | 493,400 |
| 2024/07/30 | 2,100 | 2,124 | 2,078 | 2,094 | 485,100 |
| 2024/07/29 | 2,040 | 2,121 | 2,037 | 2,106 | 494,100 |
| 2024/07/26 | 2,014 | 2,061 | 2,010 | 2,028 | 449,500 |
| 2024/07/25 | 2,031 | 2,065 | 2,005 | 2,014 | 856,800 |
| 2024/07/24 | 2,045 | 2,149 | 2,033 | 2,081 | 1,565,900 |
| 2024/07/23 | 1,986 | 2,095 | 1,986 | 2,057 | 1,435,800 |
| 2024/07/22 | 1,941 | 1,941 | 1,905 | 1,906 | 377,100 |
| 2024/07/19 | 1,899 | 1,920 | 1,874 | 1,912 | 347,700 |
| 2024/07/18 | 1,911 | 1,923 | 1,881 | 1,881 | 261,200 |
| 2024/07/17 | 1,978 | 1,983 | 1,940 | 1,950 | 267,600 |
| 2024/07/16 | 1,974 | 1,991 | 1,955 | 1,967 | 325,600 |
| 2024/07/12 | 1,961 | 2,013 | 1,958 | 1,973 | 292,900 |
| 2024/07/11 | 1,948 | 2,007 | 1,945 | 1,984 | 516,600 |
| 2024/07/10 | 1,892 | 1,945 | 1,892 | 1,936 | 403,000 |
| 2024/07/09 | 1,907 | 1,907 | 1,851 | 1,883 | 463,200 |
| 2024/07/08 | 1,875 | 1,875 | 1,843 | 1,861 | 346,200 |
| 2024/07/05 | 1,946 | 1,970 | 1,904 | 1,904 | 317,900 |
| 2024/07/04 | 1,906 | 1,963 | 1,901 | 1,963 | 352,500 |
| 2024/07/03 | 1,906 | 1,912 | 1,877 | 1,905 | 339,300 |
| 2024/07/02 | 1,908 | 1,934 | 1,903 | 1,914 | 382,000 |
| 2024/07/01 | 1,950 | 1,953 | 1,898 | 1,908 | 230,800 |
| 2024/06/28 | 1,883 | 1,890 | 1,854 | 1,883 | 463,000 |
| 2024/06/27 | 1,886 | 1,903 | 1,883 | 1,890 | 186,000 |
| 2024/06/26 | 1,924 | 1,931 | 1,891 | 1,899 | 347,500 |
| 2024/06/25 | 1,905 | 1,934 | 1,901 | 1,929 | 275,900 |
| 2024/06/24 | 1,913 | 1,930 | 1,878 | 1,898 | 295,100 |
| 2024/06/21 | 1,900 | 1,912 | 1,860 | 1,892 | 406,100 |
| 2024/06/20 | 1,928 | 1,928 | 1,892 | 1,908 | 297,900 |
| 2024/06/19 | 1,917 | 1,939 | 1,910 | 1,931 | 359,600 |
| 2024/06/18 | 1,907 | 1,930 | 1,886 | 1,900 | 459,900 |
| 2024/06/17 | 1,854 | 1,893 | 1,825 | 1,863 | 528,700 |
| 2024/06/14 | 1,790 | 1,870 | 1,778 | 1,870 | 814,900 |
| 2024/06/13 | 1,781 | 1,834 | 1,763 | 1,791 | 1,053,200 |
| 2024/06/12 | 1,702 | 1,717 | 1,680 | 1,703 | 262,400 |
| 2024/06/11 | 1,697 | 1,726 | 1,697 | 1,711 | 244,000 |
| 2024/06/10 | 1,645 | 1,688 | 1,645 | 1,688 | 249,600 |
| 2024/06/07 | 1,669 | 1,669 | 1,636 | 1,639 | 204,800 |
| 2024/06/06 | 1,692 | 1,700 | 1,647 | 1,647 | 264,200 |
| 2024/06/05 | 1,713 | 1,719 | 1,682 | 1,684 | 245,200 |
| 2024/06/04 | 1,721 | 1,733 | 1,705 | 1,719 | 180,400 |
| 2024/06/03 | 1,739 | 1,785 | 1,733 | 1,752 | 249,100 |
| 2024/05/31 | 1,718 | 1,727 | 1,703 | 1,721 | 191,600 |
| 2024/05/30 | 1,697 | 1,726 | 1,667 | 1,707 | 227,000 |
| 2024/05/29 | 1,721 | 1,722 | 1,691 | 1,694 | 225,000 |
| 2024/05/28 | 1,718 | 1,730 | 1,712 | 1,727 | 142,800 |
| 2024/05/27 | 1,732 | 1,732 | 1,712 | 1,726 | 169,700 |
| 2024/05/24 | 1,705 | 1,744 | 1,702 | 1,723 | 171,700 |
| 2024/05/23 | 1,712 | 1,725 | 1,701 | 1,725 | 130,000 |
| 2024/05/22 | 1,750 | 1,750 | 1,713 | 1,713 | 203,900 |
| 2024/05/21 | 1,762 | 1,781 | 1,751 | 1,761 | 253,200 |
| 2024/05/20 | 1,769 | 1,793 | 1,752 | 1,764 | 327,500 |
| 2024/05/17 | 1,712 | 1,771 | 1,697 | 1,769 | 463,000 |
| 2024/05/16 | 1,735 | 1,741 | 1,703 | 1,724 | 420,200 |
| 2024/05/15 | 1,739 | 1,755 | 1,711 | 1,733 | 450,000 |
| 2024/05/14 | 1,730 | 1,798 | 1,701 | 1,727 | 993,600 |
| 2024/05/13 | 1,649 | 1,654 | 1,569 | 1,580 | 451,500 |
| 2024/05/10 | 1,667 | 1,677 | 1,627 | 1,663 | 332,800 |
| 2024/05/09 | 1,660 | 1,680 | 1,635 | 1,661 | 181,500 |
| 2024/05/08 | 1,650 | 1,656 | 1,640 | 1,652 | 181,600 |
| 2024/05/07 | 1,637 | 1,653 | 1,627 | 1,650 | 149,200 |
| 2024/05/02 | 1,634 | 1,641 | 1,626 | 1,631 | 230,200 |
| 2024/05/01 | 1,661 | 1,668 | 1,633 | 1,642 | 158,800 |
| 2024/04/30 | 1,641 | 1,675 | 1,626 | 1,675 | 306,600 |
| 2024/04/26 | 1,631 | 1,642 | 1,593 | 1,616 | 424,700 |
| 2024/04/25 | 1,651 | 1,668 | 1,648 | 1,649 | 280,000 |
| 2024/04/24 | 1,654 | 1,690 | 1,650 | 1,679 | 343,900 |
| 2024/04/23 | 1,647 | 1,672 | 1,646 | 1,655 | 180,000 |
| 2024/04/22 | 1,623 | 1,644 | 1,620 | 1,642 | 182,600 |
| 2024/04/19 | 1,646 | 1,646 | 1,579 | 1,608 | 389,800 |
| 2024/04/18 | 1,646 | 1,675 | 1,628 | 1,656 | 252,800 |
| 2024/04/17 | 1,639 | 1,667 | 1,604 | 1,654 | 422,400 |
| 2024/04/16 | 1,629 | 1,636 | 1,600 | 1,612 | 269,600 |
| 2024/04/15 | 1,657 | 1,657 | 1,635 | 1,639 | 195,600 |
| 2024/04/12 | 1,666 | 1,679 | 1,660 | 1,677 | 147,800 |
| 2024/04/11 | 1,626 | 1,663 | 1,626 | 1,663 | 199,700 |
| 2024/04/10 | 1,634 | 1,651 | 1,633 | 1,642 | 239,300 |
| 2024/04/09 | 1,638 | 1,647 | 1,625 | 1,631 | 247,200 |
| 2024/04/08 | 1,615 | 1,641 | 1,608 | 1,638 | 256,900 |
| 2024/04/05 | 1,601 | 1,616 | 1,592 | 1,610 | 190,100 |
| 2024/04/04 | 1,653 | 1,663 | 1,617 | 1,630 | 285,400 |
| 2024/04/03 | 1,630 | 1,666 | 1,621 | 1,643 | 331,000 |
| 2024/04/02 | 1,648 | 1,661 | 1,631 | 1,642 | 273,800 |
| 2024/04/01 | 1,686 | 1,690 | 1,638 | 1,645 | 278,900 |
| 2024/03/29 | 1,675 | 1,692 | 1,674 | 1,685 | 156,100 |
| 2024/03/28 | 1,658 | 1,692 | 1,657 | 1,683 | 301,400 |
| 2024/03/27 | 1,697 | 1,700 | 1,674 | 1,683 | 420,200 |
| 2024/03/26 | 1,676 | 1,698 | 1,670 | 1,683 | 350,600 |
| 2024/03/25 | 1,700 | 1,706 | 1,680 | 1,680 | 329,600 |
| 2024/03/22 | 1,706 | 1,726 | 1,692 | 1,705 | 548,500 |
| 2024/03/21 | 1,708 | 1,710 | 1,680 | 1,689 | 1,094,900 |
| 2024/03/19 | 1,625 | 1,669 | 1,618 | 1,668 | 566,300 |
| 2024/03/18 | 1,616 | 1,632 | 1,600 | 1,625 | 552,700 |
| 2024/03/15 | 1,570 | 1,602 | 1,546 | 1,599 | 777,500 |
| 2024/03/14 | 1,508 | 1,558 | 1,503 | 1,556 | 610,000 |
| 2024/03/13 | 1,513 | 1,517 | 1,481 | 1,516 | 851,800 |
| 2024/03/12 | 1,520 | 1,523 | 1,491 | 1,518 | 466,600 |
| 2024/03/11 | 1,546 | 1,549 | 1,509 | 1,533 | 357,000 |
| 2024/03/08 | 1,579 | 1,596 | 1,556 | 1,582 | 409,900 |
| 2024/03/07 | 1,680 | 1,680 | 1,609 | 1,611 | 298,000 |
| 2024/03/06 | 1,601 | 1,674 | 1,601 | 1,663 | 502,400 |
| 2024/03/05 | 1,601 | 1,644 | 1,601 | 1,630 | 299,000 |
| 2024/03/04 | 1,647 | 1,649 | 1,620 | 1,631 | 342,500 |
| 2024/03/01 | 1,635 | 1,672 | 1,630 | 1,656 | 300,200 |
| 2024/02/29 | 1,645 | 1,673 | 1,637 | 1,669 | 324,800 |
| 2024/02/28 | 1,662 | 1,662 | 1,647 | 1,650 | 271,600 |
| 2024/02/27 | 1,685 | 1,690 | 1,642 | 1,653 | 277,600 |
| 2024/02/26 | 1,679 | 1,694 | 1,668 | 1,668 | 339,400 |
| 2024/02/22 | 1,630 | 1,664 | 1,622 | 1,664 | 481,700 |
| 2024/02/21 | 1,634 | 1,638 | 1,607 | 1,619 | 248,200 |
| 2024/02/20 | 1,620 | 1,634 | 1,612 | 1,622 | 334,700 |
| 2024/02/19 | 1,643 | 1,647 | 1,624 | 1,639 | 346,400 |
| 2024/02/16 | 1,655 | 1,669 | 1,644 | 1,657 | 440,900 |
| 2024/02/15 | 1,630 | 1,684 | 1,630 | 1,657 | 515,700 |
| 2024/02/14 | 1,636 | 1,636 | 1,582 | 1,619 | 563,800 |
| 2024/02/13 | 1,673 | 1,673 | 1,621 | 1,647 | 689,200 |
| 2024/02/09 | 1,720 | 1,735 | 1,679 | 1,679 | 997,800 |
| 2024/02/08 | 1,742 | 1,748 | 1,708 | 1,727 | 539,600 |
| 2024/02/07 | 1,691 | 1,729 | 1,690 | 1,719 | 459,300 |
| 2024/02/06 | 1,713 | 1,713 | 1,688 | 1,695 | 395,800 |
| 2024/02/05 | 1,700 | 1,712 | 1,686 | 1,710 | 470,000 |
| 2024/02/02 | 1,647 | 1,694 | 1,641 | 1,676 | 396,000 |
| 2024/02/01 | 1,670 | 1,691 | 1,655 | 1,683 | 279,500 |
| 2024/01/31 | 1,675 | 1,692 | 1,672 | 1,691 | 216,400 |
| 2024/01/30 | 1,690 | 1,692 | 1,669 | 1,679 | 263,100 |
| 2024/01/29 | 1,695 | 1,700 | 1,685 | 1,691 | 270,500 |
| 2024/01/26 | 1,689 | 1,695 | 1,678 | 1,683 | 282,900 |
| 2024/01/25 | 1,670 | 1,691 | 1,654 | 1,689 | 283,600 |
| 2024/01/24 | 1,690 | 1,696 | 1,674 | 1,682 | 205,100 |
| 2024/01/23 | 1,692 | 1,700 | 1,680 | 1,686 | 324,400 |
| 2024/01/22 | 1,675 | 1,706 | 1,667 | 1,695 | 426,600 |
| 2024/01/19 | 1,614 | 1,624 | 1,602 | 1,615 | 228,700 |
| 2024/01/18 | 1,593 | 1,614 | 1,589 | 1,599 | 229,200 |
| 2024/01/17 | 1,583 | 1,599 | 1,578 | 1,585 | 305,500 |
| 2024/01/16 | 1,586 | 1,600 | 1,576 | 1,577 | 197,900 |
| 2024/01/15 | 1,605 | 1,617 | 1,597 | 1,598 | 169,500 |
| 2024/01/12 | 1,626 | 1,626 | 1,590 | 1,595 | 217,100 |
| 2024/01/11 | 1,610 | 1,629 | 1,604 | 1,616 | 376,600 |
| 2024/01/10 | 1,575 | 1,604 | 1,553 | 1,585 | 455,900 |
| 2024/01/09 | 1,545 | 1,560 | 1,519 | 1,535 | 293,900 |
| 2024/01/05 | 1,560 | 1,568 | 1,537 | 1,540 | 304,200 |
| 2024/01/04 | 1,501 | 1,542 | 1,484 | 1,540 | 246,300 |