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
2025/06/13 2,589 2,610 2,560 2,609 492,900
2025/06/12 2,667 2,702 2,620 2,634 419,800
2025/06/11 2,698 2,715 2,643 2,643 475,900
2025/06/10 2,737 2,745 2,691 2,693 319,300
2025/06/09 2,751 2,778 2,699 2,701 408,300
2025/06/06 2,770 2,781 2,712 2,731 519,000
2025/06/05 2,802 2,888 2,782 2,785 1,027,600
2025/06/04 2,910 2,932 2,867 2,867 367,900
2025/06/03 2,900 2,913 2,851 2,885 443,400
2025/06/02 2,830 2,920 2,825 2,900 611,100
2025/05/30 2,833 2,885 2,806 2,863 801,700
2025/05/29 2,804 2,947 2,771 2,925 1,124,200
2025/05/28 2,748 2,775 2,698 2,698 460,200
2025/05/27 2,701 2,737 2,667 2,711 410,500
2025/05/26 2,726 2,740 2,687 2,702 685,800
2025/05/23 2,625 2,791 2,617 2,776 925,900
2025/05/22 2,641 2,672 2,602 2,625 604,000
2025/05/21 2,684 2,722 2,624 2,699 921,400
2025/05/20 2,747 2,794 2,613 2,647 999,800
2025/05/19 2,795 2,841 2,744 2,744 1,017,600
2025/05/16 2,921 3,100 2,832 2,845 3,015,700
2025/05/15 2,887 2,980 2,785 2,951 3,001,300
2025/05/14 2,671 2,682 2,563 2,587 815,700
2025/05/13 2,695 2,716 2,606 2,650 719,500
2025/05/12 2,592 2,615 2,548 2,612 592,900
2025/05/09 2,590 2,634 2,558 2,574 393,700
2025/05/08 2,514 2,603 2,505 2,557 666,500
2025/05/07 2,520 2,535 2,458 2,532 590,700
2025/05/02 2,525 2,564 2,478 2,542 1,009,600
2025/05/01 2,440 2,539 2,428 2,525 960,900
2025/04/30 2,421 2,469 2,379 2,438 1,061,400
2025/04/28 2,421 2,474 2,392 2,425 1,015,200
2025/04/25 2,314 2,377 2,302 2,340 726,500
2025/04/24 2,323 2,358 2,260 2,286 1,428,500
2025/04/23 2,202 2,228 2,151 2,173 779,900
2025/04/22 2,153 2,175 2,129 2,136 584,300
2025/04/21 2,151 2,193 2,142 2,168 531,200
2025/04/18 2,173 2,199 2,151 2,165 422,800
2025/04/17 2,133 2,186 2,105 2,166 428,900
2025/04/16 2,169 2,203 2,103 2,112 708,300
2025/04/15 2,195 2,210 2,139 2,139 578,600
2025/04/14 2,069 2,155 2,064 2,109 777,600
2025/04/11 2,005 2,077 1,958 2,076 860,100
2025/04/10 2,303 2,309 2,132 2,155 1,429,000
2025/04/09 1,890 1,946 1,849 1,923 1,292,100
2025/04/08 1,939 2,120 1,932 2,120 1,357,300
2025/04/07 1,890 1,890 1,793 1,819 1,647,500
2025/04/04 2,086 2,111 1,959 2,020 2,475,600
2025/04/03 2,300 2,346 2,262 2,286 898,600
2025/04/02 2,435 2,485 2,397 2,411 786,300
2025/04/01 2,450 2,478 2,412 2,451 782,600
2025/03/31 2,450 2,525 2,417 2,446 929,100
2025/03/28 2,630 2,664 2,565 2,586 923,800
2025/03/27 2,800 2,803 2,630 2,653 2,305,300
2025/03/26 2,900 2,972 2,810 2,967 917,000
2025/03/25 3,000 3,030 2,854 2,871 1,005,500
2025/03/24 2,822 2,896 2,798 2,858 483,300
2025/03/21 2,861 2,957 2,812 2,825 1,296,200
2025/03/19 2,865 2,887 2,811 2,811 717,300
2025/03/18 2,766 2,881 2,745 2,874 1,123,000
2025/03/17 2,751 2,788 2,721 2,767 644,500
2025/03/14 2,610 2,792 2,598 2,781 1,257,800
2025/03/13 2,710 2,796 2,595 2,595 1,841,600
2025/03/12 2,580 2,639 2,561 2,582 846,700
2025/03/11 2,460 2,600 2,381 2,589 1,820,000
2025/03/10 2,530 2,572 2,507 2,550 535,000
2025/03/07 2,540 2,606 2,506 2,520 1,099,600
2025/03/06 2,626 2,677 2,584 2,677 814,300
2025/03/05 2,576 2,626 2,538 2,626 828,500
2025/03/04 2,600 2,602 2,429 2,543 1,626,100
2025/03/03 2,551 2,690 2,519 2,650 1,451,800
2025/02/28 2,588 2,590 2,376 2,534 1,555,800
2025/02/27 2,661 2,673 2,582 2,638 1,027,300
2025/02/26 2,545 2,683 2,481 2,683 1,177,000
2025/02/25 2,502 2,606 2,408 2,584 1,242,500
2025/02/21 2,733 2,773 2,654 2,702 1,171,800
2025/02/20 2,700 2,770 2,626 2,712 1,228,000
2025/02/19 2,812 2,857 2,785 2,813 1,001,400
2025/02/18 2,990 2,993 2,755 2,841 1,844,000
2025/02/17 3,090 3,135 2,998 3,025 800,700
2025/02/14 3,210 3,340 3,110 3,160 1,867,400
2025/02/13 3,395 3,610 2,708 3,000 8,151,100
2025/02/12 2,967 3,375 2,899 3,375 2,139,700
2025/02/10 2,781 2,943 2,702 2,873 1,734,100
2025/02/07 2,902 3,005 2,888 2,981 1,124,900
2025/02/06 2,901 2,973 2,900 2,919 563,100
2025/02/05 2,914 2,999 2,895 2,929 1,141,200
2025/02/04 2,837 2,898 2,804 2,849 1,616,900
2025/02/03 2,980 3,020 2,831 2,871 1,657,400
2025/01/31 3,130 3,130 3,035 3,070 555,600
2025/01/30 3,020 3,150 2,977 3,135 698,600
2025/01/29 3,140 3,170 2,991 3,025 1,484,300
2025/01/28 3,140 3,140 2,822 3,015 3,040,300
2025/01/27 3,550 3,570 3,190 3,210 2,060,600
2025/01/24 3,860 3,900 3,735 3,745 529,200
2025/01/23 3,970 3,985 3,865 3,865 693,000
2025/01/22 3,850 4,000 3,790 3,950 1,445,200
2025/01/21 3,665 3,700 3,575 3,640 718,300
2025/01/20 3,685 3,730 3,625 3,640 696,600
2025/01/17 3,810 3,860 3,685 3,685 834,600
2025/01/16 3,895 3,985 3,845 3,880 765,300
2025/01/15 3,850 3,885 3,765 3,845 642,300
2025/01/14 3,690 3,825 3,690 3,825 833,600
2025/01/10 3,700 3,815 3,690 3,740 784,800
2025/01/09 3,825 3,900 3,685 3,700 1,073,700
2025/01/08 3,810 3,980 3,810 3,895 886,500
2025/01/07 3,985 3,995 3,850 3,880 676,600
2025/01/06 3,995 4,110 3,920 3,980 795,400

このページの先頭へ