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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 3,245 | 3,250 | 3,125 | 3,185 | 427,900 | 3,185 |
| 2025-07-08 | 3,180 | 3,245 | 3,135 | 3,205 | 460,500 | 3,205 |
| 2025-07-07 | 3,190 | 3,200 | 3,140 | 3,180 | 383,800 | 3,180 |
| 2025-07-04 | 3,270 | 3,290 | 3,150 | 3,190 | 506,400 | 3,190 |
| 2025-07-03 | 3,085 | 3,205 | 3,050 | 3,200 | 766,600 | 3,200 |
| 2025-07-02 | 3,130 | 3,190 | 3,085 | 3,095 | 824,900 | 3,095 |
| 2025-07-01 | 3,010 | 3,335 | 3,010 | 3,270 | 1,221,300 | 3,270 |
| 2025-06-30 | 3,175 | 3,220 | 3,055 | 3,070 | 629,600 | 3,070 |
| 2025-06-27 | 3,180 | 3,220 | 3,125 | 3,140 | 1,089,300 | 3,140 |
| 2025-06-26 | 2,907 | 3,235 | 2,867 | 3,115 | 2,262,300 | 3,115 |
| 2025-06-25 | 2,689 | 2,866 | 2,651 | 2,857 | 941,000 | 2,857 |
| 2025-06-24 | 2,650 | 2,676 | 2,619 | 2,645 | 314,100 | 2,645 |
| 2025-06-23 | 2,659 | 2,659 | 2,586 | 2,620 | 426,300 | 2,620 |
| 2025-06-20 | 2,654 | 2,704 | 2,648 | 2,684 | 522,100 | 2,684 |
| 2025-06-19 | 2,700 | 2,723 | 2,672 | 2,686 | 241,300 | 2,686 |
| 2025-06-18 | 2,690 | 2,724 | 2,660 | 2,706 | 349,200 | 2,706 |
| 2025-06-17 | 2,637 | 2,707 | 2,632 | 2,690 | 485,800 | 2,690 |
| 2025-06-16 | 2,637 | 2,711 | 2,615 | 2,670 | 566,600 | 2,670 |
| 2025-06-13 | 2,589 | 2,610 | 2,560 | 2,609 | 492,900 | 2,609 |
| 2025-06-12 | 2,667 | 2,702 | 2,620 | 2,634 | 419,800 | 2,634 |
| 2025-06-11 | 2,698 | 2,715 | 2,643 | 2,643 | 475,900 | 2,643 |
| 2025-06-10 | 2,737 | 2,745 | 2,691 | 2,693 | 319,300 | 2,693 |
| 2025-06-09 | 2,751 | 2,778 | 2,699 | 2,701 | 408,300 | 2,701 |
| 2025-06-06 | 2,770 | 2,781 | 2,712 | 2,731 | 519,000 | 2,731 |
| 2025-06-05 | 2,802 | 2,888 | 2,782 | 2,785 | 1,027,600 | 2,785 |
| 2025-06-04 | 2,910 | 2,932 | 2,867 | 2,867 | 367,900 | 2,867 |
| 2025-06-03 | 2,900 | 2,913 | 2,851 | 2,885 | 443,400 | 2,885 |
| 2025-06-02 | 2,830 | 2,920 | 2,825 | 2,900 | 611,100 | 2,900 |
| 2025-05-30 | 2,833 | 2,885 | 2,806 | 2,863 | 801,700 | 2,863 |
| 2025-05-29 | 2,804 | 2,947 | 2,771 | 2,925 | 1,124,200 | 2,925 |
| 2025-05-28 | 2,748 | 2,775 | 2,698 | 2,698 | 460,200 | 2,698 |
| 2025-05-27 | 2,701 | 2,737 | 2,667 | 2,711 | 410,500 | 2,711 |
| 2025-05-26 | 2,726 | 2,740 | 2,687 | 2,702 | 685,800 | 2,702 |
| 2025-05-23 | 2,625 | 2,791 | 2,617 | 2,776 | 925,900 | 2,776 |
| 2025-05-22 | 2,641 | 2,672 | 2,602 | 2,625 | 604,000 | 2,625 |
| 2025-05-21 | 2,684 | 2,722 | 2,624 | 2,699 | 921,400 | 2,699 |
| 2025-05-20 | 2,747 | 2,794 | 2,613 | 2,647 | 999,800 | 2,647 |
| 2025-05-19 | 2,795 | 2,841 | 2,744 | 2,744 | 1,017,600 | 2,744 |
| 2025-05-16 | 2,921 | 3,100 | 2,832 | 2,845 | 3,015,700 | 2,845 |
| 2025-05-15 | 2,887 | 2,980 | 2,785 | 2,951 | 3,001,300 | 2,951 |
| 2025-05-14 | 2,671 | 2,682 | 2,563 | 2,587 | 815,700 | 2,587 |
| 2025-05-13 | 2,695 | 2,716 | 2,606 | 2,650 | 719,500 | 2,650 |
| 2025-05-12 | 2,592 | 2,615 | 2,548 | 2,612 | 592,900 | 2,612 |
| 2025-05-09 | 2,590 | 2,634 | 2,558 | 2,574 | 393,700 | 2,574 |
| 2025-05-08 | 2,514 | 2,603 | 2,505 | 2,557 | 666,500 | 2,557 |
| 2025-05-07 | 2,520 | 2,535 | 2,458 | 2,532 | 590,700 | 2,532 |
| 2025-05-02 | 2,525 | 2,564 | 2,478 | 2,542 | 1,009,600 | 2,542 |
| 2025-05-01 | 2,440 | 2,539 | 2,428 | 2,525 | 960,900 | 2,525 |
| 2025-04-30 | 2,421 | 2,469 | 2,379 | 2,438 | 1,061,400 | 2,438 |
| 2025-04-28 | 2,421 | 2,474 | 2,392 | 2,425 | 1,015,200 | 2,425 |
| 2025-04-25 | 2,314 | 2,377 | 2,302 | 2,340 | 726,500 | 2,340 |
| 2025-04-24 | 2,323 | 2,358 | 2,260 | 2,286 | 1,428,500 | 2,286 |
| 2025-04-23 | 2,202 | 2,228 | 2,151 | 2,173 | 779,900 | 2,173 |
| 2025-04-22 | 2,153 | 2,175 | 2,129 | 2,136 | 584,300 | 2,136 |
| 2025-04-21 | 2,151 | 2,193 | 2,142 | 2,168 | 531,200 | 2,168 |
| 2025-04-18 | 2,173 | 2,199 | 2,151 | 2,165 | 422,800 | 2,165 |
| 2025-04-17 | 2,133 | 2,186 | 2,105 | 2,166 | 428,900 | 2,166 |
| 2025-04-16 | 2,169 | 2,203 | 2,103 | 2,112 | 708,300 | 2,112 |
| 2025-04-15 | 2,195 | 2,210 | 2,139 | 2,139 | 578,600 | 2,139 |
| 2025-04-14 | 2,069 | 2,155 | 2,064 | 2,109 | 777,600 | 2,109 |
| 2025-04-11 | 2,005 | 2,077 | 1,958 | 2,076 | 860,100 | 2,076 |
| 2025-04-10 | 2,303 | 2,309 | 2,132 | 2,155 | 1,429,000 | 2,155 |
| 2025-04-09 | 1,890 | 1,946 | 1,849 | 1,923 | 1,292,100 | 1,923 |
| 2025-04-08 | 1,939 | 2,120 | 1,932 | 2,120 | 1,357,300 | 2,120 |
| 2025-04-07 | 1,890 | 1,890 | 1,793 | 1,819 | 1,647,500 | 1,819 |
| 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