KabuInsight

武蔵精密工業

7220
プライム/輸送用機器/MUSASHI SEIMITSU INDUSTRY CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,770.02,940.02,725.02,889.0+41.0+1.44%924,500
2026-03-122,941.02,960.02,843.02,848.0-123.0-4.14%706,400
2026-03-112,890.03,010.02,873.02,971.0+231.0+8.43%1,143,300
2026-03-102,652.02,773.02,639.02,740.0+120.0+4.58%933,900
2026-03-092,686.02,715.02,455.02,620.0-216.0-7.62%1,800,700
2026-03-062,799.02,919.02,711.02,836.0+22.0+0.78%1,153,700
2026-03-052,840.02,848.02,663.02,814.0+24.0+0.86%1,324,200
2026-03-042,820.02,929.02,675.02,790.0-250.0-8.22%2,279,400
2026-03-033,095.03,250.02,995.03,040.0-55.0-1.78%1,519,300
2026-03-022,969.03,165.02,918.03,095.0-30.0-0.96%1,468,700
2026-02-272,900.03,175.02,798.03,125.0+256.0+8.92%2,666,900
2026-02-262,750.02,928.02,723.02,869.0+119.0+4.33%1,670,000
2026-02-252,500.02,805.02,472.02,750.0+252.0+10.09%2,194,400
2026-02-242,360.02,532.02,340.02,498.0+128.0+5.40%1,506,700
2026-02-202,421.02,438.02,365.02,370.0-81.0-3.30%593,600
2026-02-192,400.02,472.02,378.02,451.0+53.0+2.21%948,000
2026-02-182,400.02,461.02,373.02,398.0-2.0-0.08%653,900
2026-02-172,261.02,434.02,260.02,400.0+114.0+4.99%1,052,100
2026-02-162,232.02,342.02,210.02,286.0+58.0+2.60%1,275,700
2026-02-132,386.02,416.02,228.02,228.0-208.0-8.54%1,967,600
2026-02-122,540.02,543.02,391.02,436.0-131.0-5.10%1,915,000
2026-02-102,515.02,650.02,498.02,567.0+58.0+2.31%2,176,700
2026-02-092,566.02,658.02,492.02,509.0-432.0-14.69%4,980,400
2026-02-062,863.02,950.02,818.02,941.0+42.0+1.45%712,200
2026-02-052,935.02,995.02,882.02,899.0-41.0-1.39%692,100
2026-02-042,772.02,971.02,768.02,940.0+154.0+5.53%1,218,300
2026-02-032,689.02,802.02,677.02,786.0+147.0+5.57%1,096,900
2026-02-022,719.02,768.02,613.02,639.0-76.0-2.80%749,300
2026-01-302,634.02,729.02,626.02,715.0+71.0+2.69%489,600
2026-01-292,621.02,652.02,595.02,644.0-1.0-0.04%439,500
2026-01-282,679.02,689.02,610.02,645.0-79.0-2.90%571,300
2026-01-272,710.02,725.02,673.02,724.0-36.0-1.30%649,500
2026-01-262,746.02,818.02,706.02,760.0-36.0-1.29%821,900
2026-01-232,872.02,874.02,796.02,796.0-92.0-3.19%827,400
2026-01-222,813.02,895.02,773.02,888.0+81.0+2.89%853,200
2026-01-212,651.02,823.02,617.02,807.0+72.0+2.63%1,020,800
2026-01-202,825.02,908.02,735.02,735.0-99.0-3.49%1,095,300
2026-01-192,771.02,852.02,731.02,834.0+63.0+2.27%692,900
2026-01-162,759.02,807.02,728.02,771.0+24.0+0.87%581,100
2026-01-152,720.02,779.02,712.02,747.0+37.0+1.37%560,300
2026-01-142,685.02,765.02,663.02,710.0+23.0+0.86%736,300
2026-01-132,734.02,783.02,681.02,687.0+23.0+0.86%591,600
2026-01-092,639.02,668.02,620.02,664.0+46.0+1.76%431,100
2026-01-082,657.02,677.02,585.02,618.0-63.0-2.35%551,600
2026-01-072,605.02,698.02,566.02,681.0+58.0+2.21%671,900
2026-01-062,621.02,649.02,593.02,623.0+31.0+1.20%771,200
2026-01-052,560.02,610.02,547.02,592.0+38.0+1.49%947,300
2025-12-302,554.02,569.02,527.02,554.0-7.0-0.27%692,900
2025-12-292,571.02,589.02,534.02,561.0-19.0-0.74%674,100
2025-12-262,600.02,600.02,560.02,580.0-24.0-0.92%442,500
2025-12-252,603.02,615.02,580.02,604.0+11.0+0.42%353,000
2025-12-242,640.02,643.02,593.02,593.0-63.0-2.37%657,900
2025-12-232,638.02,679.02,622.02,656.0+22.0+0.84%561,300
2025-12-222,688.02,698.02,605.02,634.0-4.0-0.15%875,200
2025-12-192,544.02,649.02,482.02,638.0+144.0+5.77%2,073,600
2025-12-182,475.02,545.02,455.02,494.0-71.0-2.77%1,654,600
2025-12-172,651.02,673.02,559.02,565.0-108.0-4.04%1,806,500
2025-12-162,858.02,888.02,664.02,673.0-223.0-7.70%1,176,900
2025-12-152,950.02,951.02,880.02,896.0-104.0-3.47%475,100
2025-12-122,990.03,030.02,954.03,000.0-25.0-0.83%597,600
2025-12-113,080.03,080.02,966.03,025.0-85.0-2.73%707,900
2025-12-103,150.03,280.03,105.03,110.0-40.0-1.27%686,700
2025-12-093,155.03,230.03,135.03,150.0-45.0-1.41%805,100
2025-12-082,970.03,225.02,959.03,195.0+275.0+9.42%1,266,900
2025-12-052,860.02,965.02,835.02,920.0+56.0+1.96%861,100
2025-12-042,817.02,871.02,769.02,864.0+48.0+1.70%740,000
2025-12-032,792.02,849.02,775.02,816.0+45.0+1.62%709,200
2025-12-022,800.02,845.02,752.02,771.0-79.0-2.77%571,600
2025-12-012,890.02,926.02,839.02,850.0-26.0-0.90%530,700
2025-11-282,820.02,899.02,814.02,876.0+56.0+1.99%608,300
2025-11-272,767.02,848.02,733.02,820.0+94.0+3.45%767,000
2025-11-262,673.02,771.02,636.02,726.0+56.0+2.10%792,200
2025-11-252,679.02,715.02,652.02,670.0-4.0-0.15%688,500
2025-11-212,681.02,720.02,660.02,674.0-57.0-2.09%637,200
2025-11-202,833.02,840.02,693.02,731.0-2.0-0.07%563,400
2025-11-192,768.02,810.02,694.02,733.0-85.0-3.02%930,400
2025-11-182,866.02,981.02,787.02,818.0-98.0-3.36%846,000
2025-11-172,873.02,953.02,866.02,916.0-7.0-0.24%580,100
2025-11-142,827.02,967.02,763.02,923.0-4.0-0.14%1,128,300
2025-11-133,205.03,320.02,890.02,927.0-208.0-6.63%1,544,600
2025-11-123,090.03,150.03,040.03,135.00.00.00%607,600
2025-11-113,440.03,440.03,065.03,135.0-95.0-2.94%1,094,200
2025-11-103,265.03,265.03,170.03,230.0-25.0-0.77%630,200
2025-11-073,250.03,275.03,215.03,255.0-110.0-3.27%371,600
2025-11-063,415.03,415.03,340.03,365.0-20.0-0.59%288,000
2025-11-053,450.03,475.03,245.03,385.0-195.0-5.45%705,200
2025-11-043,520.03,585.03,460.03,580.0+90.0+2.58%481,300
2025-10-313,355.03,500.03,330.03,490.0+205.0+6.24%621,300
2025-10-303,280.03,320.03,250.03,285.0+15.0+0.46%605,900
2025-10-293,350.03,395.03,270.03,270.0-70.0-2.10%303,500
2025-10-283,370.03,405.03,320.03,340.0+15.0+0.45%580,800
2025-10-273,335.03,355.03,270.03,325.0+50.0+1.53%512,400
2025-10-243,190.03,370.03,165.03,275.0+120.0+3.80%588,700
2025-10-233,185.03,205.03,145.03,155.0-30.0-0.94%314,800
2025-10-223,255.03,280.03,180.03,185.0-70.0-2.15%566,300
2025-10-213,220.03,280.03,175.03,255.0+105.0+3.33%461,100
2025-10-203,175.03,175.03,100.03,150.0+115.0+3.79%326,200
2025-10-173,095.03,120.03,030.03,035.0-165.0-5.16%566,900
2025-10-163,250.03,270.03,160.03,200.0-10.0-0.31%272,500
2025-10-153,160.03,245.03,135.03,210.0+35.0+1.10%542,100
2025-10-143,280.03,350.03,170.03,175.0-205.0-6.07%819,400
2025-10-103,485.03,500.03,355.03,380.0-245.0-6.76%752,900
2025-10-093,585.03,635.03,535.03,625.0+90.0+2.55%436,000
2025-10-083,580.03,640.03,525.03,535.0-115.0-3.15%400,000
2025-10-073,720.03,775.03,630.03,650.0-95.0-2.54%364,000
2025-10-063,740.03,785.03,700.03,745.0+145.0+4.03%615,400
2025-10-033,410.03,605.03,405.03,600.0+185.0+5.42%403,300
2025-10-023,460.03,500.03,390.03,415.0-10.0-0.29%360,000
2025-10-013,405.03,440.03,345.03,425.0-25.0-0.72%425,600
2025-09-303,530.03,530.03,425.03,450.0-90.0-2.54%496,700
2025-09-293,605.03,605.03,525.03,540.0-65.0-1.80%352,700
2025-09-263,715.03,745.03,585.03,605.0-105.0-2.83%647,200
2025-09-253,715.03,765.03,675.03,710.0-75.0-1.98%440,100
2025-09-243,705.03,810.03,705.03,785.0+80.0+2.16%616,500
2025-09-223,765.03,790.03,680.03,705.0-30.0-0.80%298,500
2025-09-193,730.03,795.03,650.03,735.0+30.0+0.81%572,900
2025-09-183,680.03,740.03,660.03,705.0+25.0+0.68%462,100
2025-09-173,720.03,730.03,650.03,680.0-45.0-1.21%510,000
2025-09-163,730.03,775.03,670.03,725.0+50.0+1.36%986,000
2025-09-123,600.03,845.03,585.03,675.0——1,284,500

直近120営業日分を表示