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
2006/12/29 854 858 845 858 1,700
2006/12/28 855 855 840 845 1,300
2006/12/27 850 855 850 855 2,800
2006/12/26 850 850 850 850 100
2006/12/25 846 846 845 845 2,700
2006/12/22 845 845 842 845 3,500
2006/12/21 845 847 840 845 3,800
2006/12/20 835 839 828 835 3,000
2006/12/19 845 848 842 845 4,200
2006/12/18 847 847 839 845 3,700
2006/12/15 836 839 830 830 2,800
2006/12/14 820 825 820 821 1,000
2006/12/13 818 820 818 820 200
2006/12/12 810 820 805 820 3,000
2006/12/11 805 815 802 815 1,700
2006/12/08 806 806 798 801 11,400
2006/12/07 820 820 802 806 700
2006/12/06 794 810 793 810 2,900
2006/12/05 793 804 793 804 1,300
2006/12/04 778 792 778 792 400
2006/12/01 790 795 787 789 1,400
2006/11/30 779 785 776 780 6,500
2006/11/29 775 775 769 769 6,800
2006/11/28 770 780 770 780 1,200
2006/11/27 772 785 770 774 16,000
2006/11/24 766 780 765 780 3,800
2006/11/22 763 780 763 780 900
2006/11/21 790 790 789 789 200
2006/11/20 801 801 786 790 2,600
2006/11/17 819 819 810 810 1,300
2006/11/16 820 820 811 814 1,200
2006/11/15 799 850 790 828 6,700
2006/11/14 797 797 785 789 900
2006/11/13 788 793 785 793 400
2006/11/10 790 793 788 788 900
2006/11/09 791 799 790 790 400
2006/11/08 802 810 790 790 1,900
2006/11/07 809 809 808 808 200
2006/11/06 795 810 788 810 2,900
2006/11/02 825 825 825 825 200
2006/11/01 835 835 825 832 2,800
2006/10/30 833 850 833 850 4,500
2006/10/27 833 834 833 834 200
2006/10/26 840 840 840 840 1,500
2006/10/25 849 849 831 831 1,500
2006/10/24 843 849 840 849 5,100
2006/10/23 831 837 830 830 2,200
2006/10/20 818 830 818 820 2,000
2006/10/19 811 817 811 814 1,300
2006/10/18 806 806 805 805 600
2006/10/17 790 805 790 795 700
2006/10/16 786 800 786 790 1,600
2006/10/13 784 785 784 785 500
2006/10/12 760 760 750 755 2,500
2006/10/11 794 794 770 770 1,700
2006/10/10 819 819 808 808 500
2006/10/06 823 826 819 819 500
2006/10/05 823 823 823 823 700
2006/10/03 825 825 822 824 500
2006/10/02 829 829 825 825 300
2006/09/29 840 844 821 830 5,800
2006/09/28 822 830 822 830 300
2006/09/27 828 830 816 819 3,700
2006/09/26 828 828 815 815 2,400
2006/09/25 841 841 829 829 1,100
2006/09/22 829 844 825 844 2,100
2006/09/21 823 828 822 825 1,700
2006/09/20 835 835 825 825 3,500
2006/09/19 842 845 841 845 1,600
2006/09/15 830 839 830 839 700
2006/09/14 830 830 825 828 700
2006/09/13 840 840 838 838 500
2006/09/12 849 849 840 840 300
2006/09/11 849 849 846 846 400
2006/09/08 836 846 836 846 1,200
2006/09/07 855 855 835 835 4,100
2006/09/06 852 857 852 853 700
2006/09/05 851 855 851 851 2,100
2006/09/04 852 852 850 850 13,400
2006/09/01 844 850 837 850 3,300
2006/08/31 845 845 844 844 1,000
2006/08/30 841 846 841 845 2,400
2006/08/29 841 841 840 841 600
2006/08/28 842 846 841 842 1,000
2006/08/25 843 845 841 843 3,300
2006/08/24 842 847 841 841 1,600
2006/08/23 838 845 837 845 1,100
2006/08/22 843 843 833 838 2,900
2006/08/21 842 848 825 841 4,500
2006/08/18 834 841 834 840 3,100
2006/08/17 834 836 833 836 2,700
2006/08/16 832 832 826 828 5,300
2006/08/15 841 841 828 828 600
2006/08/14 825 833 825 827 1,300
2006/08/11 830 831 824 831 1,500
2006/08/10 819 829 815 820 1,200
2006/08/09 830 830 816 820 3,500
2006/08/08 835 835 834 834 700
2006/08/07 831 835 827 835 1,900
2006/08/04 840 840 832 834 1,500
2006/08/03 838 848 835 836 2,600
2006/08/02 841 842 838 840 10,500
2006/08/01 848 856 838 840 5,400
2006/07/31 862 863 861 861 2,200
2006/07/28 840 858 840 852 5,700
2006/07/27 841 845 830 832 3,500
2006/07/26 842 845 840 841 2,500
2006/07/25 852 854 841 842 7,200
2006/07/24 869 869 843 851 6,400
2006/07/21 873 874 867 868 21,600
2006/07/20 901 910 901 910 600
2006/07/19 900 900 900 900 100
2006/07/18 949 949 902 902 500
2006/07/14 980 980 979 979 1,400
2006/07/12 935 935 935 935 100
2006/07/11 983 983 982 982 1,700
2006/07/10 964 964 960 960 500
2006/07/05 961 962 950 962 8,800
2006/07/04 959 967 959 967 1,500
2006/07/03 948 955 948 950 600
2006/06/30 965 968 965 968 2,600
2006/06/28 965 965 965 965 100
2006/06/27 969 969 965 965 22,700
2006/06/26 956 956 956 956 300
2006/06/23 950 950 946 946 1,900
2006/06/22 965 965 960 960 600
2006/06/21 960 960 955 960 1,600
2006/06/20 959 959 958 959 1,500
2006/06/19 960 960 959 959 300
2006/06/16 950 950 920 950 2,500
2006/06/15 940 940 940 940 400
2006/06/13 885 890 885 890 400
2006/06/12 885 885 885 885 400
2006/06/09 864 887 863 886 1,600
2006/06/08 901 901 861 863 1,700
2006/06/07 933 950 916 916 800
2006/06/06 969 969 960 960 4,500
2006/06/05 964 964 964 964 100
2006/06/02 968 968 951 954 1,600
2006/06/01 970 970 960 968 500
2006/05/31 950 968 950 968 300
2006/05/30 970 970 970 970 2,700
2006/05/29 965 970 965 970 4,000
2006/05/26 975 975 965 965 1,400
2006/05/25 949 950 943 944 900
2006/05/24 950 950 941 941 300
2006/05/23 969 969 940 950 1,000
2006/05/22 969 969 965 969 2,600
2006/05/19 945 945 930 940 1,100
2006/05/18 940 940 935 940 700
2006/05/17 946 946 940 940 600
2006/05/16 950 950 945 945 1,900
2006/05/15 953 959 953 959 1,200
2006/05/12 960 960 951 951 900
2006/05/11 970 970 960 960 1,500
2006/05/10 980 980 970 970 1,000
2006/05/09 976 976 970 970 1,000
2006/05/08 983 983 974 974 1,800
2006/05/02 974 974 973 973 1,000
2006/05/01 968 972 966 970 2,500
2006/04/28 949 956 949 955 2,300
2006/04/27 945 950 942 949 1,600
2006/04/26 950 950 946 946 400
2006/04/25 956 958 950 950 3,500
2006/04/24 960 974 960 974 800
2006/04/21 973 973 969 970 1,200
2006/04/20 975 975 972 972 900
2006/04/19 978 995 977 977 2,300
2006/04/18 997 997 956 978 2,800
2006/04/17 1,000 1,000 996 996 1,000
2006/04/14 1,000 1,000 995 996 1,000
2006/04/13 996 1,000 988 994 6,600
2006/04/12 999 1,000 995 995 2,000
2006/04/11 1,000 1,002 999 999 3,000
2006/04/10 1,004 1,004 998 999 2,200
2006/04/07 1,000 1,004 998 999 2,600
2006/04/06 1,010 1,014 1,000 1,000 11,500
2006/04/05 1,006 1,010 1,005 1,010 11,500
2006/04/04 996 1,014 993 1,004 13,200
2006/04/03 991 997 986 991 3,800
2006/03/31 990 990 985 985 400
2006/03/30 981 990 981 990 3,100
2006/03/29 970 975 970 970 3,300
2006/03/28 987 987 966 970 4,000
2006/03/27 990 997 990 993 800
2006/03/24 990 999 990 990 7,900
2006/03/23 1,000 1,000 998 999 1,700
2006/03/22 992 999 988 999 2,100
2006/03/20 999 999 981 988 2,900
2006/03/17 1,000 1,000 999 999 700
2006/03/16 1,005 1,009 989 999 2,200
2006/03/15 974 1,000 974 999 3,800
2006/03/14 956 970 945 970 3,100
2006/03/13 956 970 945 946 2,800
2006/03/10 960 960 950 955 700
2006/03/09 940 950 940 950 500
2006/03/08 950 960 950 950 700
2006/03/07 955 978 955 958 1,200
2006/03/06 986 986 960 985 1,600
2006/03/03 989 989 987 988 700
2006/03/02 989 995 989 993 800
2006/03/01 989 997 987 988 3,600
2006/02/28 995 995 985 987 1,100
2006/02/27 970 983 970 983 1,300
2006/02/24 935 960 935 960 5,000
2006/02/23 917 956 917 955 2,200
2006/02/22 916 934 900 900 4,000
2006/02/21 895 896 895 896 900
2006/02/20 955 956 885 895 6,300
2006/02/17 1,001 1,001 950 978 2,800
2006/02/16 1,021 1,021 1,010 1,019 900
2006/02/15 1,039 1,039 1,020 1,039 2,400
2006/02/14 1,045 1,045 1,010 1,030 1,800
2006/02/13 1,060 1,060 1,020 1,048 2,700
2006/02/10 1,080 1,080 1,020 1,069 4,100
2006/02/09 1,074 1,080 1,072 1,080 1,100
2006/02/08 1,078 1,079 1,070 1,071 1,900
2006/02/07 1,071 1,079 1,061 1,079 1,500
2006/02/06 1,086 1,086 1,071 1,071 2,100
2006/02/03 1,082 1,100 1,080 1,085 1,900
2006/02/02 1,110 1,110 1,080 1,082 700
2006/02/01 1,100 1,110 1,090 1,110 3,500
2006/01/31 1,110 1,110 1,092 1,095 4,000
2006/01/30 1,110 1,120 1,060 1,110 3,400
2006/01/27 1,028 1,100 1,018 1,100 9,300
2006/01/26 1,011 1,028 1,010 1,028 800
2006/01/25 1,000 1,013 1,000 1,005 2,800
2006/01/24 980 1,030 968 1,030 3,300
2006/01/23 1,083 1,083 1,010 1,010 3,500
2006/01/20 1,097 1,100 1,052 1,060 3,500
2006/01/19 950 1,099 945 1,094 7,100
2006/01/18 1,007 1,008 935 1,005 11,100
2006/01/17 1,122 1,133 1,050 1,050 5,700
2006/01/16 1,122 1,130 1,120 1,120 8,700
2006/01/13 1,100 1,126 1,100 1,110 7,200
2006/01/12 1,065 1,088 1,056 1,088 7,000
2006/01/11 1,050 1,065 1,046 1,050 6,500
2006/01/10 1,091 1,100 1,040 1,046 11,300
2006/01/06 1,025 1,028 1,000 1,011 8,800
2006/01/05 995 1,030 995 1,030 13,700
2006/01/04 985 1,020 985 990 6,000

このページの先頭へ