7220 武蔵精密工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,7121,7711,6971,769463,0001,769
2024-05-161,7351,7411,7031,724420,2001,724
2024-05-151,7391,7551,7111,733450,0001,733
2024-05-141,7301,7981,7011,727993,6001,727
2024-05-131,6491,6541,5691,580451,5001,580
2024-05-101,6671,6771,6271,663332,8001,663
2024-05-091,6601,6801,6351,661181,5001,661
2024-05-081,6501,6561,6401,652181,6001,652
2024-05-071,6371,6531,6271,650149,2001,650
2024-05-021,6341,6411,6261,631230,2001,631
2024-05-011,6611,6681,6331,642158,8001,642
2024-04-301,6411,6751,6261,675306,6001,675
2024-04-261,6311,6421,5931,616424,7001,616
2024-04-251,6511,6681,6481,649280,0001,649
2024-04-241,6541,6901,6501,679343,9001,679
2024-04-231,6471,6721,6461,655180,0001,655
2024-04-221,6231,6441,6201,642182,6001,642
2024-04-191,6461,6461,5791,608389,8001,608
2024-04-181,6461,6751,6281,656252,8001,656
2024-04-171,6391,6671,6041,654422,4001,654
2024-04-161,6291,6361,6001,612269,6001,612
2024-04-151,6571,6571,6351,639195,6001,639
2024-04-121,6661,6791,6601,677147,8001,677
2024-04-111,6261,6631,6261,663199,7001,663
2024-04-101,6341,6511,6331,642239,3001,642
2024-04-091,6381,6471,6251,631247,2001,631
2024-04-081,6151,6411,6081,638256,9001,638
2024-04-051,6011,6161,5921,610190,1001,610
2024-04-041,6531,6631,6171,630285,4001,630
2024-04-031,6301,6661,6211,643331,0001,643
2024-04-021,6481,6611,6311,642273,8001,642
2024-04-011,6861,6901,6381,645278,9001,645
2024-03-291,6751,6921,6741,685156,1001,685
2024-03-281,6581,6921,6571,683301,4001,683
2024-03-271,6971,7001,6741,683420,2001,683
2024-03-261,6761,6981,6701,683350,6001,683
2024-03-251,7001,7061,6801,680329,6001,680
2024-03-221,7061,7261,6921,705548,5001,705
2024-03-211,7081,7101,6801,6891,094,9001,689
2024-03-191,6251,6691,6181,668566,3001,668
2024-03-181,6161,6321,6001,625552,7001,625
2024-03-151,5701,6021,5461,599777,5001,599
2024-03-141,5081,5581,5031,556610,0001,556
2024-03-131,5131,5171,4811,516851,8001,516
2024-03-121,5201,5231,4911,518466,6001,518
2024-03-111,5461,5491,5091,533357,0001,533
2024-03-081,5791,5961,5561,582409,9001,582
2024-03-071,6801,6801,6091,611298,0001,611
2024-03-061,6011,6741,6011,663502,4001,663
2024-03-051,6011,6441,6011,630299,0001,630
2024-03-041,6471,6491,6201,631342,5001,631
2024-03-011,6351,6721,6301,656300,2001,656
2024-02-291,6451,6731,6371,669324,8001,669
2024-02-281,6621,6621,6471,650271,6001,650
2024-02-271,6851,6901,6421,653277,6001,653
2024-02-261,6791,6941,6681,668339,4001,668
2024-02-221,6301,6641,6221,664481,7001,664
2024-02-211,6341,6381,6071,619248,2001,619
2024-02-201,6201,6341,6121,622334,7001,622
2024-02-191,6431,6471,6241,639346,4001,639
2024-02-161,6551,6691,6441,657440,9001,657
2024-02-151,6301,6841,6301,657515,7001,657
2024-02-141,6361,6361,5821,619563,8001,619
2024-02-131,6731,6731,6211,647689,2001,647
2024-02-091,7201,7351,6791,679997,8001,679
2024-02-081,7421,7481,7081,727539,6001,727
2024-02-071,6911,7291,6901,719459,3001,719
2024-02-061,7131,7131,6881,695395,8001,695
2024-02-051,7001,7121,6861,710470,0001,710
2024-02-021,6471,6941,6411,676396,0001,676
2024-02-011,6701,6911,6551,683279,5001,683
2024-01-311,6751,6921,6721,691216,4001,691
2024-01-301,6901,6921,6691,679263,1001,679
2024-01-291,6951,7001,6851,691270,5001,691
2024-01-261,6891,6951,6781,683282,9001,683
2024-01-251,6701,6911,6541,689283,6001,689
2024-01-241,6901,6961,6741,682205,1001,682
2024-01-231,6921,7001,6801,686324,4001,686
2024-01-221,6751,7061,6671,695426,6001,695
2024-01-191,6141,6241,6021,615228,7001,615
2024-01-181,5931,6141,5891,599229,2001,599
2024-01-171,5831,5991,5781,585305,5001,585
2024-01-161,5861,6001,5761,577197,9001,577
2024-01-151,6051,6171,5971,598169,5001,598
2024-01-121,6261,6261,5901,595217,1001,595
2024-01-111,6101,6291,6041,616376,6001,616
2024-01-101,5751,6041,5531,585455,9001,585
2024-01-091,5451,5601,5191,535293,9001,535
2024-01-051,5601,5681,5371,540304,2001,540
2024-01-041,5011,5421,4841,540246,3001,540

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