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
2025-07-093,2453,2503,1253,185427,9003,185
2025-07-083,1803,2453,1353,205460,5003,205
2025-07-073,1903,2003,1403,180383,8003,180
2025-07-043,2703,2903,1503,190506,4003,190
2025-07-033,0853,2053,0503,200766,6003,200
2025-07-023,1303,1903,0853,095824,9003,095
2025-07-013,0103,3353,0103,2701,221,3003,270
2025-06-303,1753,2203,0553,070629,6003,070
2025-06-273,1803,2203,1253,1401,089,3003,140
2025-06-262,9073,2352,8673,1152,262,3003,115
2025-06-252,6892,8662,6512,857941,0002,857
2025-06-242,6502,6762,6192,645314,1002,645
2025-06-232,6592,6592,5862,620426,3002,620
2025-06-202,6542,7042,6482,684522,1002,684
2025-06-192,7002,7232,6722,686241,3002,686
2025-06-182,6902,7242,6602,706349,2002,706
2025-06-172,6372,7072,6322,690485,8002,690
2025-06-162,6372,7112,6152,670566,6002,670
2025-06-132,5892,6102,5602,609492,9002,609
2025-06-122,6672,7022,6202,634419,8002,634
2025-06-112,6982,7152,6432,643475,9002,643
2025-06-102,7372,7452,6912,693319,3002,693
2025-06-092,7512,7782,6992,701408,3002,701
2025-06-062,7702,7812,7122,731519,0002,731
2025-06-052,8022,8882,7822,7851,027,6002,785
2025-06-042,9102,9322,8672,867367,9002,867
2025-06-032,9002,9132,8512,885443,4002,885
2025-06-022,8302,9202,8252,900611,1002,900
2025-05-302,8332,8852,8062,863801,7002,863
2025-05-292,8042,9472,7712,9251,124,2002,925
2025-05-282,7482,7752,6982,698460,2002,698
2025-05-272,7012,7372,6672,711410,5002,711
2025-05-262,7262,7402,6872,702685,8002,702
2025-05-232,6252,7912,6172,776925,9002,776
2025-05-222,6412,6722,6022,625604,0002,625
2025-05-212,6842,7222,6242,699921,4002,699
2025-05-202,7472,7942,6132,647999,8002,647
2025-05-192,7952,8412,7442,7441,017,6002,744
2025-05-162,9213,1002,8322,8453,015,7002,845
2025-05-152,8872,9802,7852,9513,001,3002,951
2025-05-142,6712,6822,5632,587815,7002,587
2025-05-132,6952,7162,6062,650719,5002,650
2025-05-122,5922,6152,5482,612592,9002,612
2025-05-092,5902,6342,5582,574393,7002,574
2025-05-082,5142,6032,5052,557666,5002,557
2025-05-072,5202,5352,4582,532590,7002,532
2025-05-022,5252,5642,4782,5421,009,6002,542
2025-05-012,4402,5392,4282,525960,9002,525
2025-04-302,4212,4692,3792,4381,061,4002,438
2025-04-282,4212,4742,3922,4251,015,2002,425
2025-04-252,3142,3772,3022,340726,5002,340
2025-04-242,3232,3582,2602,2861,428,5002,286
2025-04-232,2022,2282,1512,173779,9002,173
2025-04-222,1532,1752,1292,136584,3002,136
2025-04-212,1512,1932,1422,168531,2002,168
2025-04-182,1732,1992,1512,165422,8002,165
2025-04-172,1332,1862,1052,166428,9002,166
2025-04-162,1692,2032,1032,112708,3002,112
2025-04-152,1952,2102,1392,139578,6002,139
2025-04-142,0692,1552,0642,109777,6002,109
2025-04-112,0052,0771,9582,076860,1002,076
2025-04-102,3032,3092,1322,1551,429,0002,155
2025-04-091,8901,9461,8491,9231,292,1001,923
2025-04-081,9392,1201,9322,1201,357,3002,120
2025-04-071,8901,8901,7931,8191,647,5001,819
2025-04-042,0862,1111,9592,0202,475,6002,020
2025-04-032,3002,3462,2622,286898,6002,286
2025-04-022,4352,4852,3972,411786,3002,411
2025-04-012,4502,4782,4122,451782,6002,451
2025-03-312,4502,5252,4172,446929,1002,446
2025-03-282,6302,6642,5652,586923,8002,586
2025-03-272,8002,8032,6302,6532,305,3002,653
2025-03-262,9002,9722,8102,967917,0002,967
2025-03-253,0003,0302,8542,8711,005,5002,871
2025-03-242,8222,8962,7982,858483,3002,858
2025-03-212,8612,9572,8122,8251,296,2002,825
2025-03-192,8652,8872,8112,811717,3002,811
2025-03-182,7662,8812,7452,8741,123,0002,874
2025-03-172,7512,7882,7212,767644,5002,767
2025-03-142,6102,7922,5982,7811,257,8002,781
2025-03-132,7102,7962,5952,5951,841,6002,595
2025-03-122,5802,6392,5612,582846,7002,582
2025-03-112,4602,6002,3812,5891,820,0002,589
2025-03-102,5302,5722,5072,550535,0002,550
2025-03-072,5402,6062,5062,5201,099,6002,520
2025-03-062,6262,6772,5842,677814,3002,677
2025-03-052,5762,6262,5382,626828,5002,626
2025-03-042,6002,6022,4292,5431,626,1002,543
2025-03-032,5512,6902,5192,6501,451,8002,650
2025-02-282,5882,5902,3762,5341,555,8002,534
2025-02-272,6612,6732,5822,6381,027,3002,638
2025-02-262,5452,6832,4812,6831,177,0002,683
2025-02-252,5022,6062,4082,5841,242,5002,584
2025-02-212,7332,7732,6542,7021,171,8002,702
2025-02-202,7002,7702,6262,7121,228,0002,712
2025-02-192,8122,8572,7852,8131,001,4002,813
2025-02-182,9902,9932,7552,8411,844,0002,841
2025-02-173,0903,1352,9983,025800,7003,025
2025-02-143,2103,3403,1103,1601,867,4003,160
2025-02-133,3953,6102,7083,0008,151,1003,000
2025-02-122,9673,3752,8993,3752,139,7003,375
2025-02-102,7812,9432,7022,8731,734,1002,873
2025-02-072,9023,0052,8882,9811,124,9002,981
2025-02-062,9012,9732,9002,919563,1002,919
2025-02-052,9142,9992,8952,9291,141,2002,929
2025-02-042,8372,8982,8042,8491,616,9002,849
2025-02-032,9803,0202,8312,8711,657,4002,871
2025-01-313,1303,1303,0353,070555,6003,070
2025-01-303,0203,1502,9773,135698,6003,135
2025-01-293,1403,1702,9913,0251,484,3003,025
2025-01-283,1403,1402,8223,0153,040,3003,015
2025-01-273,5503,5703,1903,2102,060,6003,210
2025-01-243,8603,9003,7353,745529,2003,745
2025-01-233,9703,9853,8653,865693,0003,865
2025-01-223,8504,0003,7903,9501,445,2003,950
2025-01-213,6653,7003,5753,640718,3003,640
2025-01-203,6853,7303,6253,640696,6003,640
2025-01-173,8103,8603,6853,685834,6003,685
2025-01-163,8953,9853,8453,880765,3003,880
2025-01-153,8503,8853,7653,845642,3003,845
2025-01-143,6903,8253,6903,825833,6003,825
2025-01-103,7003,8153,6903,740784,8003,740
2025-01-093,8253,9003,6853,7001,073,7003,700
2025-01-083,8103,9803,8103,895886,5003,895
2025-01-073,9853,9953,8503,880676,6003,880
2025-01-063,9954,1103,9203,980795,4003,980

分割・併合履歴 : [2018-09-26]1株→2株 [2004-09-27]1株→2株