ムロコーポレーション(7264)の株価時系列情報
ムロコーポレーション(7264)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,529 | 1,550 | 1,529 | 1,540 | 700 |
| 2024/04/17 | 1,521 | 1,529 | 1,506 | 1,529 | 700 |
| 2024/04/16 | 1,538 | 1,538 | 1,505 | 1,515 | 2,600 |
| 2024/04/15 | 1,541 | 1,544 | 1,541 | 1,541 | 1,600 |
| 2024/04/12 | 1,546 | 1,553 | 1,541 | 1,553 | 1,800 |
| 2024/04/11 | 1,507 | 1,557 | 1,507 | 1,550 | 1,100 |
| 2024/04/10 | 1,504 | 1,532 | 1,504 | 1,507 | 6,400 |
| 2024/04/09 | 1,520 | 1,535 | 1,510 | 1,528 | 2,800 |
| 2024/04/08 | 1,518 | 1,530 | 1,514 | 1,516 | 1,500 |
| 2024/04/05 | 1,532 | 1,540 | 1,515 | 1,518 | 2,100 |
| 2024/04/04 | 1,519 | 1,566 | 1,518 | 1,545 | 2,700 |
| 2024/04/03 | 1,501 | 1,529 | 1,501 | 1,518 | 2,300 |
| 2024/04/02 | 1,533 | 1,568 | 1,511 | 1,528 | 3,500 |
| 2024/04/01 | 1,570 | 1,570 | 1,534 | 1,539 | 4,700 |
| 2024/03/29 | 1,540 | 1,557 | 1,508 | 1,540 | 12,300 |
| 2024/03/28 | 1,533 | 1,545 | 1,470 | 1,525 | 11,300 |
| 2024/03/27 | 1,571 | 1,604 | 1,571 | 1,571 | 6,700 |
| 2024/03/26 | 1,570 | 1,590 | 1,570 | 1,571 | 3,700 |
| 2024/03/25 | 1,607 | 1,607 | 1,570 | 1,590 | 10,100 |
| 2024/03/22 | 1,577 | 1,577 | 1,566 | 1,567 | 4,100 |
| 2024/03/21 | 1,599 | 1,605 | 1,557 | 1,580 | 9,200 |
| 2024/03/19 | 1,596 | 1,600 | 1,590 | 1,592 | 4,700 |
| 2024/03/18 | 1,576 | 1,598 | 1,576 | 1,585 | 6,200 |
| 2024/03/15 | 1,545 | 1,550 | 1,528 | 1,550 | 4,200 |
| 2024/03/14 | 1,529 | 1,550 | 1,527 | 1,545 | 1,500 |
| 2024/03/13 | 1,507 | 1,529 | 1,501 | 1,524 | 2,800 |
| 2024/03/12 | 1,516 | 1,516 | 1,500 | 1,514 | 2,000 |
| 2024/03/11 | 1,526 | 1,529 | 1,480 | 1,516 | 7,900 |
| 2024/03/08 | 1,528 | 1,558 | 1,528 | 1,534 | 3,500 |
| 2024/03/07 | 1,535 | 1,556 | 1,526 | 1,546 | 8,600 |
| 2024/03/06 | 1,553 | 1,553 | 1,534 | 1,537 | 5,300 |
| 2024/03/05 | 1,575 | 1,575 | 1,533 | 1,550 | 5,600 |
| 2024/03/04 | 1,576 | 1,605 | 1,576 | 1,579 | 1,900 |
| 2024/03/01 | 1,582 | 1,605 | 1,575 | 1,581 | 6,200 |
| 2024/02/29 | 1,590 | 1,600 | 1,577 | 1,600 | 2,100 |
| 2024/02/28 | 1,586 | 1,615 | 1,566 | 1,590 | 6,200 |
| 2024/02/27 | 1,566 | 1,590 | 1,557 | 1,580 | 3,000 |
| 2024/02/26 | 1,550 | 1,570 | 1,546 | 1,565 | 10,100 |
| 2024/02/22 | 1,525 | 1,568 | 1,525 | 1,552 | 10,800 |
| 2024/02/21 | 1,530 | 1,530 | 1,515 | 1,516 | 4,000 |
| 2024/02/20 | 1,488 | 1,549 | 1,488 | 1,525 | 17,400 |
| 2024/02/19 | 1,500 | 1,550 | 1,494 | 1,525 | 22,600 |
| 2024/02/16 | 1,487 | 1,515 | 1,483 | 1,492 | 11,700 |
| 2024/02/15 | 1,538 | 1,538 | 1,482 | 1,482 | 15,500 |
| 2024/02/14 | 1,498 | 1,627 | 1,475 | 1,539 | 58,100 |
| 2024/02/13 | 1,500 | 1,517 | 1,490 | 1,510 | 17,500 |
| 2024/02/09 | 1,465 | 1,470 | 1,463 | 1,463 | 5,500 |
| 2024/02/08 | 1,481 | 1,487 | 1,469 | 1,472 | 8,500 |
| 2024/02/07 | 1,480 | 1,480 | 1,476 | 1,476 | 1,700 |
| 2024/02/06 | 1,470 | 1,486 | 1,464 | 1,480 | 4,500 |
| 2024/02/05 | 1,473 | 1,473 | 1,459 | 1,472 | 7,200 |
| 2024/02/02 | 1,454 | 1,455 | 1,442 | 1,445 | 4,100 |
| 2024/02/01 | 1,431 | 1,449 | 1,431 | 1,433 | 3,400 |
| 2024/01/31 | 1,428 | 1,446 | 1,424 | 1,446 | 10,300 |
| 2024/01/30 | 1,435 | 1,435 | 1,415 | 1,426 | 5,300 |
| 2024/01/29 | 1,438 | 1,438 | 1,420 | 1,421 | 8,700 |
| 2024/01/26 | 1,448 | 1,448 | 1,415 | 1,438 | 5,600 |
| 2024/01/25 | 1,449 | 1,449 | 1,431 | 1,442 | 2,300 |
| 2024/01/24 | 1,449 | 1,449 | 1,431 | 1,431 | 2,100 |
| 2024/01/23 | 1,424 | 1,450 | 1,424 | 1,450 | 3,100 |
| 2024/01/22 | 1,413 | 1,430 | 1,413 | 1,424 | 5,200 |
| 2024/01/19 | 1,406 | 1,415 | 1,402 | 1,405 | 3,900 |
| 2024/01/18 | 1,410 | 1,410 | 1,401 | 1,401 | 1,000 |
| 2024/01/17 | 1,408 | 1,420 | 1,405 | 1,410 | 4,100 |
| 2024/01/16 | 1,405 | 1,420 | 1,401 | 1,418 | 4,100 |
| 2024/01/15 | 1,401 | 1,415 | 1,397 | 1,405 | 3,500 |
| 2024/01/12 | 1,425 | 1,425 | 1,399 | 1,400 | 2,900 |
| 2024/01/11 | 1,433 | 1,453 | 1,415 | 1,415 | 3,600 |
| 2024/01/10 | 1,418 | 1,425 | 1,418 | 1,420 | 1,700 |
| 2024/01/09 | 1,430 | 1,445 | 1,418 | 1,418 | 2,200 |
| 2024/01/05 | 1,425 | 1,495 | 1,425 | 1,430 | 4,600 |
| 2024/01/04 | 1,389 | 1,425 | 1,385 | 1,425 | 7,800 |
| 2023/12/29 | 1,380 | 1,399 | 1,376 | 1,389 | 3,500 |
| 2023/12/28 | 1,377 | 1,377 | 1,373 | 1,375 | 2,000 |
| 2023/12/27 | 1,381 | 1,385 | 1,375 | 1,375 | 1,100 |
| 2023/12/26 | 1,366 | 1,381 | 1,366 | 1,371 | 3,600 |
| 2023/12/25 | 1,403 | 1,403 | 1,366 | 1,366 | 3,900 |
| 2023/12/22 | 1,376 | 1,403 | 1,372 | 1,403 | 2,600 |
| 2023/12/21 | 1,366 | 1,380 | 1,366 | 1,380 | 800 |
| 2023/12/20 | 1,392 | 1,399 | 1,370 | 1,383 | 6,300 |
| 2023/12/19 | 1,395 | 1,400 | 1,384 | 1,400 | 3,000 |
| 2023/12/18 | 1,368 | 1,395 | 1,368 | 1,395 | 2,000 |
| 2023/12/15 | 1,371 | 1,381 | 1,365 | 1,365 | 2,100 |
| 2023/12/14 | 1,372 | 1,373 | 1,355 | 1,355 | 2,800 |
| 2023/12/13 | 1,380 | 1,385 | 1,370 | 1,374 | 4,800 |
| 2023/12/12 | 1,381 | 1,388 | 1,370 | 1,380 | 900 |
| 2023/12/11 | 1,363 | 1,381 | 1,351 | 1,351 | 2,500 |
| 2023/12/08 | 1,382 | 1,382 | 1,361 | 1,362 | 7,700 |
| 2023/12/07 | 1,382 | 1,382 | 1,382 | 1,382 | 400 |
| 2023/12/06 | 1,386 | 1,393 | 1,380 | 1,384 | 3,200 |
| 2023/12/05 | 1,390 | 1,398 | 1,380 | 1,390 | 3,300 |
| 2023/12/04 | 1,390 | 1,399 | 1,389 | 1,389 | 2,600 |
| 2023/12/01 | 1,392 | 1,397 | 1,390 | 1,390 | 4,100 |
| 2023/11/30 | 1,389 | 1,397 | 1,387 | 1,392 | 1,000 |
| 2023/11/29 | 1,409 | 1,409 | 1,392 | 1,393 | 2,000 |
| 2023/11/28 | 1,401 | 1,414 | 1,401 | 1,412 | 1,400 |
| 2023/11/27 | 1,396 | 1,408 | 1,390 | 1,406 | 3,100 |
| 2023/11/24 | 1,390 | 1,394 | 1,386 | 1,386 | 500 |
| 2023/11/22 | 1,382 | 1,385 | 1,365 | 1,385 | 5,000 |
| 2023/11/21 | 1,410 | 1,410 | 1,390 | 1,390 | 2,400 |
| 2023/11/20 | 1,419 | 1,419 | 1,396 | 1,400 | 6,200 |
| 2023/11/17 | 1,386 | 1,415 | 1,386 | 1,415 | 3,800 |
| 2023/11/16 | 1,400 | 1,410 | 1,386 | 1,386 | 8,800 |
| 2023/11/15 | 1,456 | 1,456 | 1,382 | 1,383 | 17,300 |
| 2023/11/14 | 1,377 | 1,490 | 1,360 | 1,456 | 48,000 |
| 2023/11/13 | 1,376 | 1,450 | 1,360 | 1,437 | 19,700 |
| 2023/11/10 | 1,360 | 1,375 | 1,350 | 1,375 | 4,400 |
| 2023/11/09 | 1,344 | 1,365 | 1,310 | 1,364 | 2,500 |
| 2023/11/08 | 1,352 | 1,365 | 1,338 | 1,345 | 2,100 |
| 2023/11/07 | 1,325 | 1,345 | 1,325 | 1,343 | 1,200 |
| 2023/11/06 | 1,331 | 1,349 | 1,316 | 1,325 | 2,800 |
| 2023/11/02 | 1,346 | 1,346 | 1,304 | 1,309 | 1,300 |
| 2023/11/01 | 1,313 | 1,330 | 1,303 | 1,330 | 1,000 |
| 2023/10/31 | 1,300 | 1,318 | 1,298 | 1,298 | 900 |
| 2023/10/30 | 1,304 | 1,307 | 1,290 | 1,290 | 600 |
| 2023/10/27 | 1,298 | 1,304 | 1,298 | 1,300 | 1,100 |
| 2023/10/26 | 1,289 | 1,291 | 1,281 | 1,291 | 1,000 |
| 2023/10/25 | 1,273 | 1,289 | 1,273 | 1,284 | 800 |
| 2023/10/24 | 1,270 | 1,270 | 1,267 | 1,270 | 900 |
| 2023/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2023/10/20 | 1,292 | 1,292 | 1,260 | 1,269 | 2,100 |
| 2023/10/19 | 1,270 | 1,285 | 1,270 | 1,285 | 1,300 |
| 2023/10/18 | 1,270 | 1,270 | 1,267 | 1,270 | 700 |
| 2023/10/17 | 1,271 | 1,271 | 1,261 | 1,261 | 1,000 |
| 2023/10/16 | 1,280 | 1,282 | 1,260 | 1,260 | 1,500 |
| 2023/10/13 | 1,292 | 1,299 | 1,285 | 1,285 | 1,000 |
| 2023/10/12 | 1,313 | 1,313 | 1,290 | 1,290 | 2,600 |
| 2023/10/11 | 1,311 | 1,313 | 1,295 | 1,313 | 700 |
| 2023/10/10 | 1,301 | 1,312 | 1,297 | 1,312 | 700 |
| 2023/10/06 | 1,280 | 1,302 | 1,280 | 1,284 | 1,100 |
| 2023/10/05 | 1,260 | 1,274 | 1,240 | 1,273 | 1,900 |
| 2023/10/04 | 1,262 | 1,267 | 1,230 | 1,267 | 7,300 |
| 2023/10/03 | 1,308 | 1,308 | 1,268 | 1,273 | 4,700 |
| 2023/10/02 | 1,312 | 1,320 | 1,308 | 1,308 | 1,600 |
| 2023/09/29 | 1,308 | 1,313 | 1,306 | 1,306 | 4,800 |
| 2023/09/28 | 1,336 | 1,336 | 1,275 | 1,308 | 7,300 |
| 2023/09/27 | 1,372 | 1,372 | 1,339 | 1,359 | 1,700 |
| 2023/09/26 | 1,373 | 1,373 | 1,373 | 1,373 | 200 |
| 2023/09/25 | 1,351 | 1,366 | 1,351 | 1,365 | 600 |
| 2023/09/22 | 1,361 | 1,361 | 1,345 | 1,351 | 2,900 |
| 2023/09/21 | 1,346 | 1,405 | 1,339 | 1,387 | 3,600 |
| 2023/09/20 | 1,375 | 1,375 | 1,375 | 1,375 | 1,100 |
| 2023/09/19 | 1,387 | 1,390 | 1,375 | 1,376 | 5,500 |
| 2023/09/15 | 1,389 | 1,402 | 1,378 | 1,400 | 4,500 |
| 2023/09/14 | 1,377 | 1,393 | 1,370 | 1,388 | 4,400 |
| 2023/09/13 | 1,380 | 1,402 | 1,380 | 1,380 | 8,700 |
| 2023/09/12 | 1,346 | 1,360 | 1,340 | 1,360 | 1,900 |
| 2023/09/11 | 1,325 | 1,346 | 1,325 | 1,346 | 4,600 |
| 2023/09/08 | 1,322 | 1,339 | 1,318 | 1,330 | 8,400 |
| 2023/09/07 | 1,306 | 1,330 | 1,306 | 1,306 | 3,100 |
| 2023/09/06 | 1,318 | 1,318 | 1,299 | 1,305 | 3,000 |
| 2023/09/05 | 1,291 | 1,323 | 1,291 | 1,323 | 2,900 |
| 2023/09/04 | 1,280 | 1,295 | 1,275 | 1,295 | 4,600 |
| 2023/09/01 | 1,280 | 1,291 | 1,270 | 1,270 | 10,100 |
| 2023/08/31 | 1,272 | 1,275 | 1,267 | 1,275 | 900 |
| 2023/08/30 | 1,268 | 1,288 | 1,268 | 1,282 | 1,900 |
| 2023/08/29 | 1,269 | 1,269 | 1,268 | 1,268 | 600 |
| 2023/08/28 | 1,252 | 1,258 | 1,252 | 1,258 | 1,000 |
| 2023/08/25 | 1,246 | 1,252 | 1,246 | 1,247 | 1,100 |
| 2023/08/24 | 1,259 | 1,269 | 1,246 | 1,246 | 6,000 |
| 2023/08/23 | 1,245 | 1,255 | 1,245 | 1,255 | 2,500 |
| 2023/08/22 | 1,242 | 1,249 | 1,240 | 1,249 | 800 |
| 2023/08/21 | 1,249 | 1,249 | 1,245 | 1,249 | 8,100 |
| 2023/08/18 | 1,241 | 1,250 | 1,228 | 1,250 | 5,300 |
| 2023/08/17 | 1,250 | 1,251 | 1,240 | 1,241 | 10,100 |
| 2023/08/16 | 1,250 | 1,255 | 1,242 | 1,250 | 6,800 |
| 2023/08/15 | 1,254 | 1,255 | 1,242 | 1,242 | 7,300 |
| 2023/08/14 | 1,275 | 1,275 | 1,242 | 1,246 | 8,300 |
| 2023/08/10 | 1,175 | 1,330 | 1,172 | 1,275 | 26,400 |
| 2023/08/09 | 1,155 | 1,167 | 1,139 | 1,167 | 900 |
| 2023/08/08 | 1,171 | 1,171 | 1,150 | 1,150 | 2,600 |
| 2023/08/07 | 1,182 | 1,182 | 1,171 | 1,171 | 2,000 |
| 2023/08/04 | 1,177 | 1,177 | 1,175 | 1,175 | 300 |
| 2023/08/03 | 1,183 | 1,190 | 1,178 | 1,178 | 2,500 |
| 2023/08/02 | 1,200 | 1,205 | 1,191 | 1,197 | 4,600 |
| 2023/08/01 | 1,199 | 1,199 | 1,193 | 1,193 | 1,300 |
| 2023/07/31 | 1,192 | 1,200 | 1,191 | 1,200 | 1,400 |
| 2023/07/28 | 1,180 | 1,190 | 1,180 | 1,190 | 900 |
| 2023/07/27 | 1,195 | 1,200 | 1,190 | 1,190 | 4,400 |
| 2023/07/26 | 1,198 | 1,198 | 1,188 | 1,192 | 3,900 |
| 2023/07/25 | 1,192 | 1,196 | 1,173 | 1,175 | 3,800 |
| 2023/07/24 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2023/07/21 | 1,192 | 1,192 | 1,170 | 1,170 | 1,300 |
| 2023/07/20 | 1,182 | 1,185 | 1,177 | 1,185 | 6,100 |
| 2023/07/19 | 1,184 | 1,188 | 1,176 | 1,182 | 2,200 |
| 2023/07/18 | 1,191 | 1,191 | 1,161 | 1,168 | 3,600 |
| 2023/07/14 | 1,185 | 1,185 | 1,170 | 1,178 | 1,800 |
| 2023/07/13 | 1,171 | 1,171 | 1,170 | 1,170 | 400 |
| 2023/07/12 | 1,180 | 1,180 | 1,176 | 1,177 | 400 |
| 2023/07/11 | 1,196 | 1,196 | 1,176 | 1,182 | 2,700 |
| 2023/07/10 | 1,181 | 1,184 | 1,180 | 1,180 | 2,000 |
| 2023/07/07 | 1,167 | 1,180 | 1,167 | 1,180 | 500 |
| 2023/07/06 | 1,164 | 1,180 | 1,164 | 1,180 | 1,200 |
| 2023/07/05 | 1,160 | 1,170 | 1,159 | 1,167 | 1,700 |
| 2023/07/04 | 1,173 | 1,173 | 1,160 | 1,162 | 1,500 |
| 2023/07/03 | 1,174 | 1,175 | 1,160 | 1,165 | 1,400 |
| 2023/06/30 | 1,165 | 1,165 | 1,158 | 1,158 | 2,600 |
| 2023/06/29 | 1,154 | 1,180 | 1,150 | 1,164 | 2,900 |
| 2023/06/28 | 1,153 | 1,165 | 1,129 | 1,142 | 1,600 |
| 2023/06/27 | 1,154 | 1,154 | 1,152 | 1,153 | 900 |