日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ムラキ(7477)の株価時系列情報

ムラキ(7477)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 121 121 121 121 1,000
2004/12/29 120 121 120 121 2,000
2004/12/28 120 120 120 120 1,000
2004/12/27 120 120 119 119 4,000
2004/12/24 122 122 117 120 13,000
2004/12/22 123 123 123 123 5,000
2004/12/21 120 122 120 122 4,000
2004/12/20 122 122 120 121 16,000
2004/12/17 122 122 122 122 7,000
2004/12/16 121 121 121 121 1,000
2004/12/15 120 124 120 124 4,000
2004/12/13 125 125 121 124 16,000
2004/12/10 123 124 123 124 9,000
2004/12/09 121 127 120 120 21,000
2004/12/08 119 119 119 119 2,000
2004/12/07 119 119 119 119 2,000
2004/12/06 120 120 120 120 4,000
2004/12/03 121 121 120 120 5,000
2004/12/01 121 122 120 120 8,000
2004/11/30 121 121 120 121 4,000
2004/11/29 123 123 121 121 14,000
2004/11/26 122 122 122 122 1,000
2004/11/25 122 122 121 122 10,000
2004/11/24 121 121 120 121 6,000
2004/11/22 122 122 120 121 27,000
2004/11/19 125 125 120 123 27,000
2004/11/18 125 125 123 125 9,000
2004/11/17 124 130 124 130 5,000
2004/11/16 125 125 124 124 6,000
2004/11/15 125 125 120 123 44,000
2004/11/12 125 125 124 124 9,000
2004/11/11 125 125 125 125 2,000
2004/11/10 127 128 125 125 17,000
2004/11/09 120 128 118 125 93,000
2004/11/08 119 123 117 120 21,000
2004/11/05 116 117 116 117 7,000
2004/11/04 116 116 116 116 2,000
2004/11/02 117 119 116 118 17,000
2004/11/01 117 121 117 120 13,000
2004/10/29 127 127 120 125 30,000
2004/10/28 128 131 127 131 13,000
2004/10/27 138 138 129 134 32,000
2004/10/26 135 137 130 136 20,000
2004/10/25 131 138 129 138 17,000
2004/10/22 134 134 125 132 67,000
2004/10/21 175 194 132 136 639,000
2004/10/20 130 170 128 170 67,000
2004/10/19 120 120 120 120 1,000
2004/10/18 120 120 120 120 2,000
2004/10/15 120 120 120 120 1,000
2004/10/13 126 126 126 126 2,000
2004/10/08 130 130 125 130 10,000
2004/10/07 125 130 125 130 15,000
2004/10/06 120 124 120 124 15,000
2004/10/05 120 120 115 115 2,000
2004/10/04 114 120 114 120 17,000
2004/10/01 114 114 114 114 1,000
2004/09/30 114 114 114 114 1,000
2004/09/27 118 118 118 118 1,000
2004/09/24 119 119 119 119 1,000
2004/09/22 119 119 119 119 2,000
2004/09/21 119 119 119 119 8,000
2004/09/17 117 117 116 117 5,000
2004/09/16 118 118 117 117 6,000
2004/09/15 121 121 118 118 10,000
2004/09/14 121 122 117 122 5,000
2004/09/13 119 120 119 120 6,000
2004/09/10 120 120 120 120 10,000
2004/09/09 121 121 121 121 2,000
2004/09/07 121 121 121 121 1,000
2004/09/06 122 122 122 122 1,000
2004/09/03 116 122 116 122 7,000
2004/09/02 125 125 125 125 1,000
2004/09/01 119 125 116 125 12,000
2004/08/31 121 122 121 122 2,000
2004/08/30 122 122 121 121 8,000
2004/08/26 123 126 122 126 4,000
2004/08/20 124 124 123 124 27,000
2004/08/19 121 121 121 121 1,000
2004/08/18 121 121 121 121 2,000
2004/08/17 120 120 120 120 2,000
2004/08/16 121 121 121 121 2,000
2004/08/13 124 124 124 124 4,000
2004/08/12 123 123 123 123 2,000
2004/08/11 118 120 118 120 2,000
2004/08/10 119 119 119 119 1,000
2004/08/06 127 127 120 120 10,000
2004/08/05 127 127 127 127 4,000
2004/08/03 127 127 127 127 8,000
2004/08/02 129 129 127 127 3,000
2004/07/30 127 127 127 127 2,000
2004/07/26 135 135 135 135 1,000
2004/07/23 137 137 135 135 2,000
2004/07/21 128 128 128 128 1,000
2004/07/20 140 140 140 140 7,000
2004/07/16 139 139 139 139 1,000
2004/07/15 140 140 140 140 3,000
2004/07/14 140 140 135 139 14,000
2004/07/13 142 142 140 140 15,000
2004/07/12 130 140 130 139 37,000
2004/07/09 128 128 128 128 2,000
2004/07/08 125 130 125 130 17,000
2004/07/07 126 126 126 126 1,000
2004/07/06 129 129 129 129 1,000
2004/07/05 130 130 129 129 4,000
2004/07/02 120 130 120 130 20,000
2004/07/01 128 128 126 126 5,000
2004/06/30 123 128 123 128 23,000
2004/06/29 123 123 120 120 9,000
2004/06/28 123 123 123 123 1,000
2004/06/25 123 123 123 123 1,000
2004/06/24 122 123 122 123 2,000
2004/06/23 120 121 120 121 3,000
2004/06/22 121 121 121 121 1,000
2004/06/21 126 126 121 121 12,000
2004/06/18 126 127 123 123 8,000
2004/06/17 118 125 118 125 13,000
2004/06/16 119 119 118 118 8,000
2004/06/15 115 115 115 115 2,000
2004/06/14 116 116 110 113 41,000
2004/06/11 115 118 115 115 13,000
2004/06/10 115 115 115 115 2,000
2004/06/09 116 116 110 112 4,000
2004/06/08 116 116 116 116 2,000
2004/06/07 116 116 114 114 3,000
2004/06/04 113 114 113 114 3,000
2004/06/03 113 113 110 110 4,000
2004/06/02 114 114 114 114 1,000
2004/05/31 113 113 112 112 6,000
2004/05/28 114 114 114 114 6,000
2004/05/27 113 114 113 114 6,000
2004/05/26 113 113 113 113 1,000
2004/05/25 115 117 113 113 17,000
2004/05/24 113 113 113 113 4,000
2004/05/21 111 111 111 111 1,000
2004/05/20 119 119 111 111 11,000
2004/05/19 108 110 108 109 5,000
2004/05/18 105 107 105 107 8,000
2004/05/17 111 111 107 107 5,000
2004/05/14 115 117 114 114 8,000
2004/05/13 117 118 115 115 30,000
2004/05/12 116 118 114 117 46,000
2004/05/11 107 117 106 114 62,000
2004/05/10 139 139 135 135 7,000
2004/05/07 142 143 142 143 2,000
2004/05/06 140 144 136 144 18,000
2004/04/30 143 143 136 138 10,000
2004/04/27 145 145 144 145 10,000
2004/04/26 147 148 144 144 11,000
2004/04/23 148 150 148 150 7,000
2004/04/22 152 152 148 148 9,000
2004/04/21 148 150 148 150 6,000
2004/04/20 148 148 148 148 7,000
2004/04/19 148 148 146 146 7,000
2004/04/16 147 147 143 143 9,000
2004/04/15 150 150 147 147 10,000
2004/04/14 148 150 148 150 10,000
2004/04/13 150 150 148 148 13,000
2004/04/12 141 150 141 150 12,000
2004/04/09 146 146 141 141 12,000
2004/04/08 150 150 145 145 5,000
2004/04/07 150 150 150 150 4,000
2004/04/06 147 150 147 150 16,000
2004/04/05 138 142 138 142 6,000
2004/04/02 135 137 133 137 11,000
2004/04/01 132 134 132 134 4,000
2004/03/31 135 137 132 132 10,000
2004/03/30 135 135 128 128 6,000
2004/03/29 141 142 135 135 6,000
2004/03/26 140 145 135 143 16,000
2004/03/25 158 158 147 155 33,000
2004/03/24 146 158 145 158 39,000
2004/03/23 149 150 143 145 24,000
2004/03/22 144 149 144 149 44,000
2004/03/19 142 145 142 143 14,000
2004/03/18 143 145 143 145 25,000
2004/03/17 139 143 139 143 23,000
2004/03/16 140 140 139 139 14,000
2004/03/15 131 140 131 140 23,000
2004/03/12 131 132 130 132 15,000
2004/03/11 134 134 132 132 9,000
2004/03/10 134 134 134 134 1,000
2004/03/09 139 139 138 138 5,000
2004/03/08 135 139 130 139 54,000
2004/03/05 132 135 129 135 37,000
2004/03/04 129 133 129 133 22,000
2004/03/03 131 135 126 129 24,000
2004/03/02 130 134 130 133 16,000
2004/03/01 129 130 129 129 10,000
2004/02/26 123 129 122 124 13,000
2004/02/25 122 123 121 122 22,000
2004/02/24 118 122 118 122 18,000
2004/02/23 115 116 114 116 27,000
2004/02/20 118 118 115 115 20,000
2004/02/19 115 115 114 114 16,000
2004/02/18 117 117 114 115 12,000
2004/02/17 115 118 115 118 22,000
2004/02/16 109 114 109 114 31,000
2004/02/13 108 109 108 109 3,000
2004/02/12 105 111 105 111 12,000
2004/02/09 110 112 108 108 32,000
2004/02/06 110 110 110 110 10,000
2004/02/05 108 108 107 108 20,000
2004/02/04 108 108 108 108 5,000
2004/02/03 110 110 110 110 4,000
2004/02/02 111 113 111 113 3,000
2004/01/30 110 110 105 107 19,000
2004/01/29 112 112 109 110 15,000
2004/01/28 114 114 112 112 17,000
2004/01/27 113 114 113 114 15,000
2004/01/26 114 114 112 113 16,000
2004/01/23 113 113 110 112 17,000
2004/01/22 113 115 113 115 6,000
2004/01/21 110 114 110 114 21,000
2004/01/20 108 109 106 109 42,000
2004/01/19 108 108 107 108 17,000
2004/01/16 107 107 107 107 3,000
2004/01/15 107 108 106 106 24,000
2004/01/14 103 107 103 104 14,000
2004/01/13 102 105 100 102 83,000
2004/01/09 100 108 100 100 56,000
2004/01/08 101 101 100 100 16,000
2004/01/07 105 105 105 105 11,000
2004/01/06 105 105 105 105 4,000
2004/01/05 105 105 105 105 5,000

このページの先頭へ