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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,654 | 1,690 | 1,650 | 1,679 | 343,900 | 1,679 |
| 2024-04-23 | 1,647 | 1,672 | 1,646 | 1,655 | 180,000 | 1,655 |
| 2024-04-22 | 1,623 | 1,644 | 1,620 | 1,642 | 182,600 | 1,642 |
| 2024-04-19 | 1,646 | 1,646 | 1,579 | 1,608 | 389,800 | 1,608 |
| 2024-04-18 | 1,646 | 1,675 | 1,628 | 1,656 | 252,800 | 1,656 |
| 2024-04-17 | 1,639 | 1,667 | 1,604 | 1,654 | 422,400 | 1,654 |
| 2024-04-16 | 1,629 | 1,636 | 1,600 | 1,612 | 269,600 | 1,612 |
| 2024-04-15 | 1,657 | 1,657 | 1,635 | 1,639 | 195,600 | 1,639 |
| 2024-04-12 | 1,666 | 1,679 | 1,660 | 1,677 | 147,800 | 1,677 |
| 2024-04-11 | 1,626 | 1,663 | 1,626 | 1,663 | 199,700 | 1,663 |
| 2024-04-10 | 1,634 | 1,651 | 1,633 | 1,642 | 239,300 | 1,642 |
| 2024-04-09 | 1,638 | 1,647 | 1,625 | 1,631 | 247,200 | 1,631 |
| 2024-04-08 | 1,615 | 1,641 | 1,608 | 1,638 | 256,900 | 1,638 |
| 2024-04-05 | 1,601 | 1,616 | 1,592 | 1,610 | 190,100 | 1,610 |
| 2024-04-04 | 1,653 | 1,663 | 1,617 | 1,630 | 285,400 | 1,630 |
| 2024-04-03 | 1,630 | 1,666 | 1,621 | 1,643 | 331,000 | 1,643 |
| 2024-04-02 | 1,648 | 1,661 | 1,631 | 1,642 | 273,800 | 1,642 |
| 2024-04-01 | 1,686 | 1,690 | 1,638 | 1,645 | 278,900 | 1,645 |
| 2024-03-29 | 1,675 | 1,692 | 1,674 | 1,685 | 156,100 | 1,685 |
| 2024-03-28 | 1,658 | 1,692 | 1,657 | 1,683 | 301,400 | 1,683 |
| 2024-03-27 | 1,697 | 1,700 | 1,674 | 1,683 | 420,200 | 1,683 |
| 2024-03-26 | 1,676 | 1,698 | 1,670 | 1,683 | 350,600 | 1,683 |
| 2024-03-25 | 1,700 | 1,706 | 1,680 | 1,680 | 329,600 | 1,680 |
| 2024-03-22 | 1,706 | 1,726 | 1,692 | 1,705 | 548,500 | 1,705 |
| 2024-03-21 | 1,708 | 1,710 | 1,680 | 1,689 | 1,094,900 | 1,689 |
| 2024-03-19 | 1,625 | 1,669 | 1,618 | 1,668 | 566,300 | 1,668 |
| 2024-03-18 | 1,616 | 1,632 | 1,600 | 1,625 | 552,700 | 1,625 |
| 2024-03-15 | 1,570 | 1,602 | 1,546 | 1,599 | 777,500 | 1,599 |
| 2024-03-14 | 1,508 | 1,558 | 1,503 | 1,556 | 610,000 | 1,556 |
| 2024-03-13 | 1,513 | 1,517 | 1,481 | 1,516 | 851,800 | 1,516 |
| 2024-03-12 | 1,520 | 1,523 | 1,491 | 1,518 | 466,600 | 1,518 |
| 2024-03-11 | 1,546 | 1,549 | 1,509 | 1,533 | 357,000 | 1,533 |
| 2024-03-08 | 1,579 | 1,596 | 1,556 | 1,582 | 409,900 | 1,582 |
| 2024-03-07 | 1,680 | 1,680 | 1,609 | 1,611 | 298,000 | 1,611 |
| 2024-03-06 | 1,601 | 1,674 | 1,601 | 1,663 | 502,400 | 1,663 |
| 2024-03-05 | 1,601 | 1,644 | 1,601 | 1,630 | 299,000 | 1,630 |
| 2024-03-04 | 1,647 | 1,649 | 1,620 | 1,631 | 342,500 | 1,631 |
| 2024-03-01 | 1,635 | 1,672 | 1,630 | 1,656 | 300,200 | 1,656 |
| 2024-02-29 | 1,645 | 1,673 | 1,637 | 1,669 | 324,800 | 1,669 |
| 2024-02-28 | 1,662 | 1,662 | 1,647 | 1,650 | 271,600 | 1,650 |
| 2024-02-27 | 1,685 | 1,690 | 1,642 | 1,653 | 277,600 | 1,653 |
| 2024-02-26 | 1,679 | 1,694 | 1,668 | 1,668 | 339,400 | 1,668 |
| 2024-02-22 | 1,630 | 1,664 | 1,622 | 1,664 | 481,700 | 1,664 |
| 2024-02-21 | 1,634 | 1,638 | 1,607 | 1,619 | 248,200 | 1,619 |
| 2024-02-20 | 1,620 | 1,634 | 1,612 | 1,622 | 334,700 | 1,622 |
| 2024-02-19 | 1,643 | 1,647 | 1,624 | 1,639 | 346,400 | 1,639 |
| 2024-02-16 | 1,655 | 1,669 | 1,644 | 1,657 | 440,900 | 1,657 |
| 2024-02-15 | 1,630 | 1,684 | 1,630 | 1,657 | 515,700 | 1,657 |
| 2024-02-14 | 1,636 | 1,636 | 1,582 | 1,619 | 563,800 | 1,619 |
| 2024-02-13 | 1,673 | 1,673 | 1,621 | 1,647 | 689,200 | 1,647 |
| 2024-02-09 | 1,720 | 1,735 | 1,679 | 1,679 | 997,800 | 1,679 |
| 2024-02-08 | 1,742 | 1,748 | 1,708 | 1,727 | 539,600 | 1,727 |
| 2024-02-07 | 1,691 | 1,729 | 1,690 | 1,719 | 459,300 | 1,719 |
| 2024-02-06 | 1,713 | 1,713 | 1,688 | 1,695 | 395,800 | 1,695 |
| 2024-02-05 | 1,700 | 1,712 | 1,686 | 1,710 | 470,000 | 1,710 |
| 2024-02-02 | 1,647 | 1,694 | 1,641 | 1,676 | 396,000 | 1,676 |
| 2024-02-01 | 1,670 | 1,691 | 1,655 | 1,683 | 279,500 | 1,683 |
| 2024-01-31 | 1,675 | 1,692 | 1,672 | 1,691 | 216,400 | 1,691 |
| 2024-01-30 | 1,690 | 1,692 | 1,669 | 1,679 | 263,100 | 1,679 |
| 2024-01-29 | 1,695 | 1,700 | 1,685 | 1,691 | 270,500 | 1,691 |
| 2024-01-26 | 1,689 | 1,695 | 1,678 | 1,683 | 282,900 | 1,683 |
| 2024-01-25 | 1,670 | 1,691 | 1,654 | 1,689 | 283,600 | 1,689 |
| 2024-01-24 | 1,690 | 1,696 | 1,674 | 1,682 | 205,100 | 1,682 |
| 2024-01-23 | 1,692 | 1,700 | 1,680 | 1,686 | 324,400 | 1,686 |
| 2024-01-22 | 1,675 | 1,706 | 1,667 | 1,695 | 426,600 | 1,695 |
| 2024-01-19 | 1,614 | 1,624 | 1,602 | 1,615 | 228,700 | 1,615 |
| 2024-01-18 | 1,593 | 1,614 | 1,589 | 1,599 | 229,200 | 1,599 |
| 2024-01-17 | 1,583 | 1,599 | 1,578 | 1,585 | 305,500 | 1,585 |
| 2024-01-16 | 1,586 | 1,600 | 1,576 | 1,577 | 197,900 | 1,577 |
| 2024-01-15 | 1,605 | 1,617 | 1,597 | 1,598 | 169,500 | 1,598 |
| 2024-01-12 | 1,626 | 1,626 | 1,590 | 1,595 | 217,100 | 1,595 |
| 2024-01-11 | 1,610 | 1,629 | 1,604 | 1,616 | 376,600 | 1,616 |
| 2024-01-10 | 1,575 | 1,604 | 1,553 | 1,585 | 455,900 | 1,585 |
| 2024-01-09 | 1,545 | 1,560 | 1,519 | 1,535 | 293,900 | 1,535 |
| 2024-01-05 | 1,560 | 1,568 | 1,537 | 1,540 | 304,200 | 1,540 |
| 2024-01-04 | 1,501 | 1,542 | 1,484 | 1,540 | 246,300 | 1,540 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
