7220 武蔵精密工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,086 | 2,111 | 1,959 | 2,020 | 2,475,600 | 2,020 |
| 2025-04-03 | 2,300 | 2,346 | 2,262 | 2,286 | 898,600 | 2,286 |
| 2025-04-02 | 2,435 | 2,485 | 2,397 | 2,411 | 786,300 | 2,411 |
| 2025-04-01 | 2,450 | 2,478 | 2,412 | 2,451 | 782,600 | 2,451 |
| 2025-03-31 | 2,450 | 2,525 | 2,417 | 2,446 | 929,100 | 2,446 |
| 2025-03-28 | 2,630 | 2,664 | 2,565 | 2,586 | 923,800 | 2,586 |
| 2025-03-27 | 2,800 | 2,803 | 2,630 | 2,653 | 2,305,300 | 2,653 |
| 2025-03-26 | 2,900 | 2,972 | 2,810 | 2,967 | 917,000 | 2,967 |
| 2025-03-25 | 3,000 | 3,030 | 2,854 | 2,871 | 1,005,500 | 2,871 |
| 2025-03-24 | 2,822 | 2,896 | 2,798 | 2,858 | 483,300 | 2,858 |
| 2025-03-21 | 2,861 | 2,957 | 2,812 | 2,825 | 1,296,200 | 2,825 |
| 2025-03-19 | 2,865 | 2,887 | 2,811 | 2,811 | 717,300 | 2,811 |
| 2025-03-18 | 2,766 | 2,881 | 2,745 | 2,874 | 1,123,000 | 2,874 |
| 2025-03-17 | 2,751 | 2,788 | 2,721 | 2,767 | 644,500 | 2,767 |
| 2025-03-14 | 2,610 | 2,792 | 2,598 | 2,781 | 1,257,800 | 2,781 |
| 2025-03-13 | 2,710 | 2,796 | 2,595 | 2,595 | 1,841,600 | 2,595 |
| 2025-03-12 | 2,580 | 2,639 | 2,561 | 2,582 | 846,700 | 2,582 |
| 2025-03-11 | 2,460 | 2,600 | 2,381 | 2,589 | 1,820,000 | 2,589 |
| 2025-03-10 | 2,530 | 2,572 | 2,507 | 2,550 | 535,000 | 2,550 |
| 2025-03-07 | 2,540 | 2,606 | 2,506 | 2,520 | 1,099,600 | 2,520 |
| 2025-03-06 | 2,626 | 2,677 | 2,584 | 2,677 | 814,300 | 2,677 |
| 2025-03-05 | 2,576 | 2,626 | 2,538 | 2,626 | 828,500 | 2,626 |
| 2025-03-04 | 2,600 | 2,602 | 2,429 | 2,543 | 1,626,100 | 2,543 |
| 2025-03-03 | 2,551 | 2,690 | 2,519 | 2,650 | 1,451,800 | 2,650 |
| 2025-02-28 | 2,588 | 2,590 | 2,376 | 2,534 | 1,555,800 | 2,534 |
| 2025-02-27 | 2,661 | 2,673 | 2,582 | 2,638 | 1,027,300 | 2,638 |
| 2025-02-26 | 2,545 | 2,683 | 2,481 | 2,683 | 1,177,000 | 2,683 |
| 2025-02-25 | 2,502 | 2,606 | 2,408 | 2,584 | 1,242,500 | 2,584 |
| 2025-02-21 | 2,733 | 2,773 | 2,654 | 2,702 | 1,171,800 | 2,702 |
| 2025-02-20 | 2,700 | 2,770 | 2,626 | 2,712 | 1,228,000 | 2,712 |
| 2025-02-19 | 2,812 | 2,857 | 2,785 | 2,813 | 1,001,400 | 2,813 |
| 2025-02-18 | 2,990 | 2,993 | 2,755 | 2,841 | 1,844,000 | 2,841 |
| 2025-02-17 | 3,090 | 3,135 | 2,998 | 3,025 | 800,700 | 3,025 |
| 2025-02-14 | 3,210 | 3,340 | 3,110 | 3,160 | 1,867,400 | 3,160 |
| 2025-02-13 | 3,395 | 3,610 | 2,708 | 3,000 | 8,151,100 | 3,000 |
| 2025-02-12 | 2,967 | 3,375 | 2,899 | 3,375 | 2,139,700 | 3,375 |
| 2025-02-10 | 2,781 | 2,943 | 2,702 | 2,873 | 1,734,100 | 2,873 |
| 2025-02-07 | 2,902 | 3,005 | 2,888 | 2,981 | 1,124,900 | 2,981 |
| 2025-02-06 | 2,901 | 2,973 | 2,900 | 2,919 | 563,100 | 2,919 |
| 2025-02-05 | 2,914 | 2,999 | 2,895 | 2,929 | 1,141,200 | 2,929 |
| 2025-02-04 | 2,837 | 2,898 | 2,804 | 2,849 | 1,616,900 | 2,849 |
| 2025-02-03 | 2,980 | 3,020 | 2,831 | 2,871 | 1,657,400 | 2,871 |
| 2025-01-31 | 3,130 | 3,130 | 3,035 | 3,070 | 555,600 | 3,070 |
| 2025-01-30 | 3,020 | 3,150 | 2,977 | 3,135 | 698,600 | 3,135 |
| 2025-01-29 | 3,140 | 3,170 | 2,991 | 3,025 | 1,484,300 | 3,025 |
| 2025-01-28 | 3,140 | 3,140 | 2,822 | 3,015 | 3,040,300 | 3,015 |
| 2025-01-27 | 3,550 | 3,570 | 3,190 | 3,210 | 2,060,600 | 3,210 |
| 2025-01-24 | 3,860 | 3,900 | 3,735 | 3,745 | 529,200 | 3,745 |
| 2025-01-23 | 3,970 | 3,985 | 3,865 | 3,865 | 693,000 | 3,865 |
| 2025-01-22 | 3,850 | 4,000 | 3,790 | 3,950 | 1,445,200 | 3,950 |
| 2025-01-21 | 3,665 | 3,700 | 3,575 | 3,640 | 718,300 | 3,640 |
| 2025-01-20 | 3,685 | 3,730 | 3,625 | 3,640 | 696,600 | 3,640 |
| 2025-01-17 | 3,810 | 3,860 | 3,685 | 3,685 | 834,600 | 3,685 |
| 2025-01-16 | 3,895 | 3,985 | 3,845 | 3,880 | 765,300 | 3,880 |
| 2025-01-15 | 3,850 | 3,885 | 3,765 | 3,845 | 642,300 | 3,845 |
| 2025-01-14 | 3,690 | 3,825 | 3,690 | 3,825 | 833,600 | 3,825 |
| 2025-01-10 | 3,700 | 3,815 | 3,690 | 3,740 | 784,800 | 3,740 |
| 2025-01-09 | 3,825 | 3,900 | 3,685 | 3,700 | 1,073,700 | 3,700 |
| 2025-01-08 | 3,810 | 3,980 | 3,810 | 3,895 | 886,500 | 3,895 |
| 2025-01-07 | 3,985 | 3,995 | 3,850 | 3,880 | 676,600 | 3,880 |
| 2025-01-06 | 3,995 | 4,110 | 3,920 | 3,980 | 795,400 | 3,980 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株