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
2009/12/30 40 41 40 41 17,000
2009/12/29 40 40 39 40 19,000
2009/12/28 39 39 39 39 1,000
2009/12/25 39 39 39 39 4,000
2009/12/24 40 40 38 39 22,000
2009/12/22 39 39 38 39 4,000
2009/12/21 38 40 38 40 42,000
2009/12/18 39 40 38 40 5,000
2009/12/17 39 40 38 40 16,000
2009/12/16 39 39 38 38 7,000
2009/12/15 40 40 39 39 24,000
2009/12/14 40 41 40 41 18,000
2009/12/11 40 40 39 39 19,000
2009/12/10 41 41 39 40 65,000
2009/12/09 42 42 41 42 41,000
2009/12/08 46 46 42 42 124,000
2009/12/07 41 47 41 45 499,000
2009/12/04 42 43 40 40 50,000
2009/12/03 41 43 40 42 87,000
2009/12/02 39 40 38 40 28,000
2009/12/01 38 39 38 39 13,000
2009/11/30 39 40 38 39 74,000
2009/11/27 40 40 40 40 6,000
2009/11/26 41 41 40 40 4,000
2009/11/25 37 41 37 40 25,000
2009/11/24 40 40 38 38 29,000
2009/11/20 39 41 39 41 27,000
2009/11/19 40 40 38 39 19,000
2009/11/18 41 41 40 41 17,000
2009/11/17 43 44 41 41 17,000
2009/11/16 43 44 43 43 8,000
2009/11/13 43 44 43 43 13,000
2009/11/12 45 45 43 45 20,000
2009/11/11 46 47 45 45 25,000
2009/11/10 46 50 45 47 105,000
2009/11/09 44 45 44 45 13,000
2009/11/06 45 46 45 46 13,000
2009/11/05 46 46 45 45 11,000
2009/11/04 45 46 45 45 40,000
2009/11/02 45 47 41 47 66,000
2009/10/30 47 47 46 46 21,000
2009/10/29 46 47 45 47 33,000
2009/10/28 46 47 45 47 172,000
2009/10/27 53 53 52 52 28,000
2009/10/26 52 55 52 53 42,000
2009/10/23 53 53 51 51 27,000
2009/10/22 51 51 50 51 25,000
2009/10/21 53 53 51 52 84,000
2009/10/20 57 57 53 53 121,000
2009/10/19 50 58 50 54 685,000
2009/10/16 51 52 49 49 33,000
2009/10/15 49 52 49 52 37,000
2009/10/14 49 50 49 50 4,000
2009/10/13 49 50 49 49 33,000
2009/10/09 50 50 48 49 73,000
2009/10/08 50 51 50 51 21,000
2009/10/07 50 51 50 51 21,000
2009/10/06 50 53 50 52 126,000
2009/10/05 49 53 49 53 14,000
2009/10/02 50 52 48 49 66,000
2009/10/01 53 53 50 52 48,000
2009/09/30 51 56 50 52 43,000
2009/09/29 50 50 50 50 7,000
2009/09/28 52 52 48 49 52,000
2009/09/25 51 52 51 52 22,000
2009/09/24 51 53 50 50 47,000
2009/09/18 54 55 52 55 67,000
2009/09/17 55 55 55 55 8,000
2009/09/16 56 56 54 55 33,000
2009/09/15 57 57 56 56 13,000
2009/09/14 56 58 56 58 62,000
2009/09/11 58 59 57 58 33,000
2009/09/10 58 60 57 59 34,000
2009/09/09 59 60 57 58 125,000
2009/09/08 55 59 55 59 92,000
2009/09/07 55 56 54 56 73,000
2009/09/04 58 58 56 57 36,000
2009/09/03 57 59 57 58 28,000
2009/09/02 60 60 57 58 82,000
2009/09/01 61 62 59 60 90,000
2009/08/31 63 63 61 61 27,000
2009/08/28 62 64 62 63 25,000
2009/08/27 62 63 61 63 18,000
2009/08/26 64 64 62 62 40,000
2009/08/25 62 63 61 63 78,000
2009/08/24 59 67 59 62 339,000
2009/08/21 61 61 58 60 38,000
2009/08/20 62 62 60 61 93,000
2009/08/19 65 65 63 64 38,000
2009/08/18 64 64 63 64 18,000
2009/08/17 64 65 64 65 34,000
2009/08/14 66 66 64 64 68,000
2009/08/13 65 65 65 65 14,000
2009/08/12 66 66 65 65 31,000
2009/08/11 66 68 64 67 94,000
2009/08/10 67 69 65 66 63,000
2009/08/07 67 67 65 65 36,000
2009/08/06 65 68 64 68 138,000
2009/08/05 66 66 65 66 37,000
2009/08/04 66 67 65 66 147,000
2009/08/03 70 70 65 65 177,000
2009/07/31 74 74 68 70 610,000
2009/07/30 72 77 68 76 600,000
2009/07/29 66 73 66 71 449,000
2009/07/28 67 67 65 66 161,000
2009/07/27 64 69 64 67 104,000
2009/07/24 65 69 62 66 512,000
2009/07/23 60 65 58 63 264,000
2009/07/22 63 63 59 61 198,000
2009/07/21 62 63 59 62 187,000
2009/07/17 68 72 60 63 1,106,000
2009/07/16 57 60 56 60 246,000
2009/07/15 55 56 52 56 122,000
2009/07/14 48 55 48 54 218,000
2009/07/13 53 53 46 48 270,000
2009/07/10 56 57 53 55 134,000
2009/07/09 55 56 53 56 220,000
2009/07/08 62 62 54 58 267,000
2009/07/07 66 71 62 63 393,000
2009/07/06 71 74 64 66 504,000
2009/07/03 69 76 67 71 693,000
2009/07/02 69 90 64 73 5,024,000
2009/07/01 55 63 54 62 1,193,000
2009/06/30 53 58 51 55 541,000
2009/06/29 48 60 48 53 1,378,000
2009/06/26 47 49 46 49 285,000
2009/06/25 47 51 47 47 388,000
2009/06/24 45 47 45 47 131,000
2009/06/23 45 48 44 46 511,000
2009/06/22 45 45 43 44 138,000
2009/06/19 45 45 43 43 115,000
2009/06/18 45 45 43 44 175,000
2009/06/17 42 44 42 44 143,000
2009/06/16 44 44 42 43 152,000
2009/06/15 46 48 42 44 533,000
2009/06/12 43 45 43 45 103,000
2009/06/11 44 44 43 44 111,000
2009/06/10 44 45 44 44 139,000
2009/06/09 45 49 43 44 588,000
2009/06/08 40 46 40 43 720,000
2009/06/05 43 43 40 40 242,000
2009/06/04 41 41 38 39 209,000
2009/06/03 41 42 39 41 139,000
2009/06/02 44 44 39 41 449,000
2009/06/01 38 43 38 43 590,000
2009/05/29 37 38 36 37 81,000
2009/05/28 36 37 36 37 112,000
2009/05/27 35 36 35 35 189,000
2009/05/26 37 37 35 35 112,000
2009/05/25 35 37 34 36 88,000
2009/05/22 36 36 34 35 67,000
2009/05/21 36 36 35 36 115,000
2009/05/20 37 37 36 36 116,000
2009/05/19 37 37 36 37 75,000
2009/05/18 39 39 36 37 252,000
2009/05/15 45 48 38 39 1,587,000
2009/05/14 35 36 34 36 314,000
2009/05/13 35 39 32 35 1,108,000
2009/05/12 41 41 35 35 642,000
2009/05/11 40 42 38 40 113,000
2009/05/08 41 42 39 42 106,000
2009/05/07 44 45 40 42 173,000
2009/05/01 37 40 31 40 692,000
2009/04/30 43 43 35 37 409,000
2009/04/28 48 48 39 44 407,000
2009/04/27 44 50 44 48 348,000
2009/04/24 44 49 41 47 456,000
2009/04/23 49 55 41 45 1,247,000
2009/04/22 43 46 40 46 252,000
2009/04/21 38 42 35 42 299,000
2009/04/20 35 38 32 38 353,000
2009/04/17 31 35 28 34 436,000
2009/04/16 32 35 29 30 615,000
2009/04/15 35 39 32 35 3,212,000
2009/04/14 21 22 21 22 112,000
2009/04/13 20 21 20 21 74,000
2009/04/10 21 21 20 20 42,000
2009/04/09 18 23 18 21 518,000
2009/04/08 18 18 18 18 58,000
2009/04/07 18 18 18 18 44,000
2009/04/06 18 18 18 18 59,000
2009/04/03 18 18 18 18 9,000
2009/04/02 18 18 18 18 23,000
2009/04/01 18 18 18 18 20,000
2009/03/31 18 19 18 19 95,000
2009/03/30 19 19 18 18 118,000
2009/03/27 18 19 17 19 47,000
2009/03/26 17 19 16 17 148,000
2009/03/25 16 17 16 16 37,000
2009/03/24 17 17 16 16 76,000
2009/03/23 17 17 17 17 20,000
2009/03/19 17 17 16 16 15,000
2009/03/18 17 17 17 17 18,000
2009/03/17 16 17 16 17 38,000
2009/03/16 16 16 16 16 31,000
2009/03/13 16 16 15 15 11,000
2009/03/12 16 16 16 16 46,000
2009/03/11 16 17 16 17 26,000
2009/03/10 17 17 16 17 12,000
2009/03/09 16 16 15 16 38,000
2009/03/06 15 20 15 16 310,000
2009/03/05 16 16 15 16 41,000
2009/03/04 16 16 16 16 92,000
2009/03/03 18 18 16 17 18,000
2009/03/02 17 18 16 18 14,000
2009/02/27 18 18 16 18 63,000
2009/02/26 17 18 16 18 101,000
2009/02/25 17 17 16 17 101,000
2009/02/24 16 17 16 17 16,000
2009/02/23 19 19 17 17 64,000
2009/02/20 18 20 17 19 199,000
2009/02/19 18 18 17 17 197,000
2009/02/18 19 19 19 19 30,000
2009/02/17 20 20 19 20 25,000
2009/02/16 20 20 19 19 22,000
2009/02/13 19 21 18 21 57,000
2009/02/12 19 20 19 20 20,000
2009/02/10 20 20 19 20 15,000
2009/02/09 20 20 20 20 53,000
2009/02/06 21 22 20 20 62,000
2009/02/05 21 21 20 21 42,000
2009/02/04 21 22 21 21 39,000
2009/02/03 21 22 21 21 93,000
2009/02/02 22 22 20 22 124,000
2009/01/30 23 27 21 22 1,858,000
2009/01/29 21 21 20 20 68,000
2009/01/28 20 21 20 21 17,000
2009/01/27 21 21 20 21 73,000
2009/01/26 22 22 21 21 45,000
2009/01/23 22 23 21 21 21,000
2009/01/22 22 23 21 22 59,000
2009/01/21 22 22 21 22 116,000
2009/01/20 24 24 22 23 65,000
2009/01/19 23 23 23 23 97,000
2009/01/16 21 27 21 22 550,000
2009/01/15 22 22 21 22 16,000
2009/01/14 22 22 22 22 32,000
2009/01/13 22 22 22 22 26,000
2009/01/09 22 23 22 22 104,000
2009/01/08 23 23 22 22 28,000
2009/01/07 23 23 22 22 49,000
2009/01/06 23 25 22 23 157,000
2009/01/05 23 23 23 23 64,000

このページの先頭へ