追加

武蔵精密工業(株)

7220(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2018/8/173,5653,5653,5103,55066,4003,550
2018/8/163,5453,5803,4953,530145,9003,530
2018/8/153,6203,6253,5403,55086,7003,550
2018/8/143,6303,6553,6103,620127,1003,620
2018/8/133,6153,6153,5153,535108,2003,535
2018/8/103,7753,7753,6303,635200,7003,635
2018/8/93,6703,7953,6653,755228,6003,755
2018/8/83,6803,8153,6603,730342,2003,730
2018/8/73,5103,6403,5103,610192,2003,610
2018/8/63,7003,7003,4403,510508,9003,510
2018/8/33,8803,9203,8103,825262,8003,825
2018/8/23,8753,9153,8153,825157,6003,825
2018/8/13,7803,9553,7803,915182,0003,915
2018/7/313,8003,8253,7303,800214,3003,800
2018/7/303,7603,8353,7553,810111,6003,810
2018/7/273,7403,7953,7253,76582,2003,765
2018/7/263,7453,7603,7053,72076,6003,720
2018/7/253,6853,7103,6753,69030,8003,690
2018/7/243,6803,6953,6453,66064,9003,660
2018/7/233,6503,6903,6103,625180,6003,625

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す