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 |
---|---|---|---|---|---|
2020/12/30 | 721 | 732 | 721 | 725 | 1,200 |
2020/12/29 | 714 | 733 | 714 | 720 | 2,000 |
2020/12/28 | 729 | 736 | 714 | 714 | 1,900 |
2020/12/25 | 729 | 729 | 729 | 729 | 200 |
2020/12/24 | 725 | 729 | 720 | 729 | 2,700 |
2020/12/23 | 745 | 748 | 728 | 730 | 900 |
2020/12/22 | 767 | 767 | 733 | 745 | 8,700 |
2020/12/21 | 760 | 778 | 746 | 747 | 5,200 |
2020/12/18 | 740 | 749 | 740 | 749 | 400 |
2020/12/17 | 725 | 729 | 725 | 729 | 700 |
2020/12/16 | 738 | 739 | 738 | 739 | 300 |
2020/12/15 | 734 | 738 | 733 | 738 | 2,300 |
2020/12/14 | 753 | 753 | 734 | 734 | 1,100 |
2020/12/11 | 748 | 758 | 743 | 743 | 1,800 |
2020/12/10 | 752 | 759 | 752 | 759 | 300 |
2020/12/09 | 760 | 761 | 760 | 760 | 1,000 |
2020/12/08 | 772 | 776 | 772 | 776 | 300 |
2020/12/07 | 779 | 779 | 779 | 779 | 300 |
2020/12/04 | 765 | 800 | 765 | 769 | 2,900 |
2020/12/03 | 761 | 780 | 761 | 780 | 4,500 |
2020/12/02 | 737 | 762 | 737 | 761 | 3,800 |
2020/12/01 | 745 | 745 | 732 | 745 | 1,200 |
2020/11/30 | 737 | 746 | 737 | 745 | 1,900 |
2020/11/27 | 735 | 749 | 735 | 737 | 2,300 |
2020/11/26 | 745 | 762 | 735 | 735 | 4,500 |
2020/11/25 | 745 | 745 | 740 | 745 | 2,500 |
2020/11/24 | 733 | 745 | 720 | 730 | 4,500 |
2020/11/20 | 721 | 721 | 721 | 721 | 1,100 |
2020/11/19 | 724 | 727 | 720 | 727 | 2,400 |
2020/11/18 | 712 | 714 | 695 | 711 | 6,700 |
2020/11/17 | 721 | 721 | 720 | 720 | 400 |
2020/11/16 | 726 | 737 | 717 | 720 | 4,300 |
2020/11/13 | 711 | 726 | 711 | 726 | 700 |
2020/11/12 | 722 | 727 | 722 | 726 | 2,000 |
2020/11/11 | 714 | 714 | 714 | 714 | 100 |
2020/11/10 | 715 | 719 | 714 | 719 | 2,500 |
2020/11/09 | 717 | 717 | 717 | 717 | 100 |
2020/11/06 | 708 | 710 | 702 | 702 | 1,200 |
2020/11/05 | 705 | 708 | 705 | 708 | 300 |
2020/11/04 | 694 | 701 | 694 | 701 | 300 |
2020/11/02 | 701 | 706 | 685 | 691 | 6,000 |
2020/10/30 | 715 | 740 | 700 | 701 | 21,400 |
2020/10/29 | 709 | 718 | 707 | 710 | 2,100 |
2020/10/28 | 700 | 709 | 700 | 709 | 4,300 |
2020/10/27 | 711 | 712 | 709 | 712 | 1,400 |
2020/10/26 | 723 | 726 | 720 | 720 | 1,600 |
2020/10/23 | 715 | 724 | 714 | 720 | 3,000 |
2020/10/22 | 713 | 713 | 713 | 713 | 300 |
2020/10/21 | 715 | 733 | 715 | 718 | 1,700 |
2020/10/20 | 713 | 725 | 711 | 725 | 2,000 |
2020/10/19 | 726 | 726 | 718 | 724 | 900 |
2020/10/16 | 714 | 740 | 706 | 726 | 5,700 |
2020/10/15 | 715 | 715 | 708 | 708 | 1,400 |
2020/10/14 | 708 | 720 | 706 | 720 | 1,000 |
2020/10/13 | 701 | 704 | 700 | 700 | 1,400 |
2020/10/12 | 706 | 706 | 701 | 701 | 2,700 |
2020/10/09 | 706 | 707 | 706 | 707 | 400 |
2020/10/08 | 716 | 717 | 716 | 717 | 300 |
2020/10/07 | 704 | 706 | 704 | 706 | 200 |
2020/10/06 | 707 | 716 | 703 | 716 | 2,700 |
2020/10/05 | 705 | 706 | 701 | 702 | 1,800 |
2020/10/02 | 728 | 740 | 704 | 704 | 5,800 |
2020/09/30 | 719 | 722 | 704 | 722 | 20,800 |
2020/09/29 | 715 | 716 | 704 | 704 | 1,000 |
2020/09/28 | 699 | 700 | 693 | 693 | 1,200 |
2020/09/25 | 695 | 696 | 692 | 692 | 700 |
2020/09/24 | 701 | 701 | 695 | 695 | 1,400 |
2020/09/23 | 718 | 718 | 716 | 716 | 2,200 |
2020/09/18 | 695 | 707 | 693 | 705 | 2,200 |
2020/09/17 | 706 | 706 | 692 | 692 | 3,700 |
2020/09/16 | 706 | 706 | 706 | 706 | 400 |
2020/09/14 | 702 | 706 | 702 | 706 | 300 |
2020/09/11 | 706 | 706 | 705 | 705 | 600 |
2020/09/10 | 710 | 710 | 710 | 710 | 200 |
2020/09/08 | 714 | 714 | 714 | 714 | 100 |
2020/09/07 | 702 | 702 | 702 | 702 | 200 |
2020/09/04 | 711 | 711 | 701 | 705 | 500 |
2020/09/03 | 726 | 726 | 723 | 723 | 1,100 |
2020/09/02 | 710 | 723 | 710 | 723 | 900 |
2020/09/01 | 701 | 714 | 701 | 709 | 1,800 |
2020/08/31 | 700 | 701 | 700 | 700 | 900 |
2020/08/28 | 703 | 710 | 690 | 690 | 2,400 |
2020/08/27 | 696 | 698 | 696 | 698 | 200 |
2020/08/25 | 714 | 714 | 692 | 692 | 1,300 |
2020/08/24 | 708 | 708 | 690 | 700 | 2,400 |
2020/08/21 | 709 | 711 | 700 | 705 | 600 |
2020/08/20 | 724 | 725 | 709 | 710 | 4,700 |
2020/08/19 | 698 | 730 | 693 | 710 | 5,700 |
2020/08/18 | 690 | 697 | 681 | 688 | 700 |
2020/08/17 | 688 | 700 | 688 | 693 | 1,700 |
2020/08/14 | 680 | 680 | 680 | 680 | 100 |
2020/08/13 | 678 | 680 | 669 | 680 | 2,700 |
2020/08/11 | 675 | 688 | 668 | 688 | 500 |
2020/08/07 | 670 | 680 | 670 | 675 | 1,700 |
2020/08/06 | 675 | 675 | 675 | 675 | 200 |
2020/08/05 | 670 | 671 | 670 | 671 | 2,700 |
2020/08/04 | 675 | 675 | 669 | 673 | 1,300 |
2020/08/03 | 693 | 693 | 676 | 685 | 1,800 |
2020/07/31 | 695 | 696 | 684 | 688 | 4,800 |
2020/07/30 | 670 | 697 | 670 | 695 | 6,000 |
2020/07/29 | 677 | 683 | 668 | 669 | 1,700 |
2020/07/28 | 669 | 690 | 662 | 689 | 3,600 |
2020/07/27 | 689 | 689 | 660 | 669 | 4,900 |
2020/07/22 | 681 | 689 | 680 | 689 | 3,700 |
2020/07/21 | 691 | 691 | 667 | 680 | 6,200 |
2020/07/20 | 698 | 698 | 684 | 691 | 6,900 |
2020/07/17 | 692 | 700 | 660 | 669 | 9,500 |
2020/07/16 | 700 | 838 | 692 | 692 | 74,800 |
2020/07/15 | 653 | 709 | 653 | 708 | 8,300 |
2020/07/14 | 660 | 660 | 651 | 651 | 900 |
2020/07/13 | 661 | 675 | 660 | 660 | 6,300 |
2020/07/10 | 650 | 663 | 640 | 651 | 4,300 |
2020/07/09 | 655 | 665 | 640 | 665 | 2,600 |
2020/07/08 | 660 | 665 | 658 | 658 | 3,300 |
2020/07/07 | 663 | 663 | 646 | 656 | 8,500 |
2020/07/06 | 675 | 675 | 650 | 663 | 13,100 |
2020/07/03 | 682 | 689 | 671 | 675 | 7,000 |
2020/07/02 | 724 | 724 | 664 | 676 | 12,600 |
2020/07/01 | 732 | 737 | 724 | 724 | 4,200 |
2020/06/30 | 735 | 742 | 732 | 732 | 2,000 |
2020/06/29 | 745 | 745 | 730 | 730 | 6,400 |
2020/06/26 | 785 | 796 | 736 | 745 | 16,100 |
2020/06/25 | 823 | 823 | 786 | 790 | 2,300 |
2020/06/24 | 819 | 824 | 819 | 824 | 300 |
2020/06/23 | 807 | 813 | 805 | 810 | 1,800 |
2020/06/22 | 827 | 827 | 795 | 807 | 4,100 |
2020/06/19 | 793 | 819 | 790 | 808 | 5,700 |
2020/06/18 | 811 | 824 | 782 | 791 | 7,700 |
2020/06/17 | 805 | 822 | 790 | 822 | 3,100 |
2020/06/16 | 801 | 828 | 770 | 805 | 8,700 |
2020/06/15 | 798 | 840 | 792 | 792 | 22,700 |
2020/06/12 | 780 | 817 | 765 | 807 | 30,400 |
2020/06/11 | 1,039 | 1,048 | 818 | 840 | 61,700 |
2020/06/10 | 998 | 1,030 | 998 | 1,030 | 6,100 |
2020/06/09 | 1,012 | 1,055 | 995 | 1,020 | 8,500 |
2020/06/08 | 1,011 | 1,021 | 984 | 997 | 14,600 |
2020/06/05 | 997 | 1,011 | 993 | 996 | 20,400 |
2020/06/04 | 1,139 | 1,200 | 1,002 | 1,050 | 93,700 |
2020/06/03 | 980 | 1,299 | 980 | 1,151 | 216,700 |
2020/06/02 | 865 | 1,010 | 865 | 1,010 | 57,900 |
2020/06/01 | 789 | 905 | 785 | 875 | 20,300 |
2020/05/29 | 728 | 789 | 728 | 789 | 14,500 |
2020/05/28 | 700 | 728 | 700 | 728 | 5,200 |
2020/05/27 | 695 | 700 | 695 | 700 | 3,300 |
2020/05/26 | 710 | 710 | 710 | 710 | 800 |
2020/05/25 | 702 | 710 | 702 | 710 | 1,700 |
2020/05/22 | 686 | 701 | 686 | 701 | 400 |
2020/05/21 | 701 | 701 | 701 | 701 | 800 |
2020/05/20 | 695 | 710 | 695 | 710 | 2,500 |
2020/05/19 | 689 | 710 | 689 | 710 | 1,000 |
2020/05/18 | 675 | 699 | 675 | 699 | 400 |
2020/05/15 | 685 | 685 | 684 | 685 | 400 |
2020/05/14 | 676 | 680 | 676 | 680 | 300 |
2020/05/13 | 695 | 695 | 685 | 685 | 700 |
2020/05/12 | 668 | 695 | 668 | 695 | 1,100 |
2020/05/11 | 676 | 679 | 676 | 676 | 500 |
2020/05/08 | 683 | 686 | 680 | 680 | 2,500 |
2020/05/07 | 691 | 692 | 691 | 692 | 300 |
2020/05/01 | 708 | 718 | 685 | 703 | 5,800 |
2020/04/30 | 707 | 730 | 705 | 707 | 4,400 |
2020/04/28 | 704 | 711 | 702 | 702 | 800 |
2020/04/27 | 700 | 710 | 700 | 701 | 1,800 |
2020/04/24 | 700 | 700 | 700 | 700 | 200 |
2020/04/23 | 676 | 700 | 676 | 700 | 500 |
2020/04/22 | 711 | 711 | 696 | 700 | 1,600 |
2020/04/21 | 726 | 726 | 725 | 725 | 400 |
2020/04/20 | 721 | 726 | 706 | 711 | 2,400 |
2020/04/17 | 658 | 701 | 658 | 701 | 2,200 |
2020/04/16 | 674 | 674 | 661 | 664 | 1,200 |
2020/04/15 | 668 | 672 | 668 | 671 | 4,600 |
2020/04/14 | 657 | 658 | 650 | 651 | 2,100 |
2020/04/13 | 611 | 650 | 611 | 650 | 800 |
2020/04/10 | 600 | 612 | 600 | 610 | 1,500 |
2020/04/09 | 593 | 609 | 592 | 609 | 1,200 |
2020/04/08 | 576 | 576 | 574 | 574 | 300 |
2020/04/07 | 569 | 597 | 569 | 597 | 1,000 |
2020/04/06 | 561 | 573 | 561 | 570 | 1,800 |
2020/04/02 | 580 | 580 | 570 | 570 | 1,800 |
2020/04/01 | 590 | 596 | 582 | 582 | 2,200 |
2020/03/31 | 588 | 595 | 588 | 590 | 3,200 |
2020/03/30 | 610 | 615 | 582 | 585 | 8,800 |
2020/03/27 | 623 | 628 | 614 | 615 | 4,900 |
2020/03/26 | 630 | 634 | 620 | 624 | 1,400 |
2020/03/25 | 632 | 633 | 614 | 630 | 2,600 |
2020/03/24 | 626 | 639 | 623 | 624 | 5,000 |
2020/03/23 | 660 | 660 | 620 | 625 | 4,500 |
2020/03/19 | 657 | 657 | 630 | 630 | 1,300 |
2020/03/18 | 631 | 631 | 630 | 630 | 600 |
2020/03/17 | 616 | 620 | 610 | 620 | 900 |
2020/03/16 | 599 | 611 | 599 | 605 | 3,100 |
2020/03/13 | 609 | 621 | 580 | 609 | 11,600 |
2020/03/12 | 631 | 631 | 620 | 629 | 3,400 |
2020/03/11 | 638 | 640 | 637 | 640 | 800 |
2020/03/10 | 635 | 639 | 615 | 635 | 3,900 |
2020/03/09 | 650 | 670 | 645 | 645 | 3,500 |
2020/03/06 | 646 | 670 | 646 | 670 | 2,800 |
2020/03/05 | 670 | 675 | 665 | 666 | 1,900 |
2020/03/04 | 657 | 670 | 656 | 661 | 5,800 |
2020/03/03 | 691 | 700 | 683 | 683 | 5,200 |
2020/03/02 | 663 | 706 | 660 | 690 | 3,900 |
2020/02/28 | 741 | 741 | 693 | 693 | 15,500 |
2020/02/27 | 797 | 800 | 733 | 743 | 12,800 |
2020/02/26 | 799 | 799 | 795 | 797 | 3,300 |
2020/02/25 | 799 | 804 | 799 | 799 | 2,300 |
2020/02/21 | 819 | 819 | 801 | 804 | 3,800 |
2020/02/20 | 816 | 816 | 804 | 804 | 1,900 |
2020/02/19 | 796 | 804 | 789 | 804 | 1,200 |
2020/02/18 | 799 | 803 | 785 | 796 | 3,600 |
2020/02/17 | 803 | 807 | 790 | 799 | 5,200 |
2020/02/14 | 807 | 807 | 802 | 807 | 1,500 |
2020/02/13 | 806 | 807 | 806 | 807 | 700 |
2020/02/12 | 810 | 810 | 801 | 806 | 3,700 |
2020/02/10 | 805 | 809 | 805 | 809 | 400 |
2020/02/07 | 805 | 812 | 805 | 805 | 500 |
2020/02/06 | 805 | 805 | 805 | 805 | 200 |
2020/02/05 | 803 | 804 | 803 | 803 | 2,300 |
2020/02/04 | 804 | 804 | 787 | 803 | 3,800 |
2020/02/03 | 798 | 804 | 796 | 804 | 4,800 |
2020/01/31 | 804 | 804 | 780 | 804 | 7,200 |
2020/01/30 | 840 | 844 | 755 | 804 | 19,300 |
2020/01/29 | 828 | 846 | 821 | 846 | 6,200 |
2020/01/28 | 822 | 828 | 820 | 828 | 1,500 |
2020/01/27 | 827 | 827 | 820 | 822 | 2,200 |
2020/01/24 | 827 | 827 | 827 | 827 | 200 |
2020/01/23 | 834 | 834 | 825 | 827 | 2,100 |
2020/01/22 | 828 | 834 | 827 | 834 | 2,700 |
2020/01/21 | 836 | 846 | 830 | 836 | 2,600 |
2020/01/20 | 825 | 850 | 821 | 836 | 7,000 |
2020/01/17 | 810 | 817 | 805 | 817 | 2,300 |
2020/01/16 | 806 | 818 | 806 | 808 | 1,300 |
2020/01/15 | 803 | 821 | 803 | 806 | 9,200 |
2020/01/14 | 805 | 808 | 801 | 801 | 1,200 |
2020/01/10 | 800 | 815 | 799 | 800 | 8,500 |
2020/01/09 | 801 | 801 | 800 | 800 | 2,000 |
2020/01/08 | 804 | 810 | 798 | 798 | 5,000 |
2020/01/07 | 800 | 804 | 800 | 804 | 800 |
2020/01/06 | 806 | 806 | 800 | 800 | 4,000 |