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
2010/12/30 637 660 637 658 2,300
2010/12/29 632 650 632 633 300
2010/12/28 0 0 0 630 0
2010/12/27 610 630 605 630 4,300
2010/12/24 609 610 600 600 10,200
2010/12/22 590 609 587 609 3,200
2010/12/21 599 604 587 589 2,300
2010/12/20 599 600 595 599 7,700
2010/12/17 587 593 587 593 2,800
2010/12/16 582 582 577 577 800
2010/12/15 591 591 572 580 2,100
2010/12/14 580 592 562 592 6,800
2010/12/13 549 580 542 570 4,600
2010/12/10 542 549 541 541 7,700
2010/12/09 541 542 541 542 800
2010/12/08 539 545 539 540 1,500
2010/12/07 530 537 523 530 3,600
2010/12/06 517 525 517 520 1,900
2010/12/03 517 517 513 513 700
2010/12/02 511 518 511 518 1,400
2010/12/01 508 508 508 508 1,000
2010/11/30 511 513 511 513 600
2010/11/29 518 518 518 518 200
2010/11/26 540 540 500 525 6,300
2010/11/25 511 528 511 528 1,400
2010/11/24 511 511 507 507 600
2010/11/22 519 519 515 515 3,600
2010/11/19 507 520 507 520 1,500
2010/11/18 515 515 515 515 200
2010/11/17 503 515 503 515 900
2010/11/16 500 507 500 501 7,000
2010/11/15 520 529 519 519 1,100
2010/11/12 0 0 0 512 0
2010/11/11 509 512 509 512 300
2010/11/10 499 510 499 510 4,500
2010/11/09 500 500 500 500 1,000
2010/11/08 507 507 507 507 100
2010/11/05 506 506 506 506 100
2010/11/04 501 501 501 501 1,000
2010/11/02 510 510 510 510 6,500
2010/11/01 0 0 0 515 0
2010/10/29 515 515 515 515 300
2010/10/28 0 0 0 515 0
2010/10/27 515 515 515 515 100
2010/10/26 0 0 0 515 0
2010/10/25 515 515 515 515 1,200
2010/10/22 520 520 515 515 600
2010/10/21 0 0 0 530 0
2010/10/20 530 530 530 530 3,400
2010/10/19 516 520 516 520 800
2010/10/18 506 515 506 515 800
2010/10/15 524 524 512 516 2,100
2010/10/14 0 0 0 516 0
2010/10/13 516 516 516 516 100
2010/10/12 0 0 0 515 0
2010/10/08 515 515 515 515 100
2010/10/07 515 515 515 515 100
2010/10/06 521 525 515 525 1,400
2010/10/05 511 511 511 511 100
2010/10/04 515 515 515 515 1,100
2010/10/01 526 526 515 515 3,700
2010/09/30 0 0 0 526 0
2010/09/29 526 526 526 526 1,800
2010/09/28 0 0 0 524 0
2010/09/27 527 531 521 524 900
2010/09/24 526 540 526 531 5,100
2010/09/22 565 565 561 561 2,800
2010/09/21 571 571 571 571 3,100
2010/09/17 562 562 555 560 1,700
2010/09/16 560 560 535 560 3,000
2010/09/15 550 550 550 550 500
2010/09/14 540 540 540 540 300
2010/09/13 520 520 520 520 200
2010/09/10 547 547 517 517 500
2010/09/09 515 525 515 525 1,100
2010/09/08 516 516 516 516 700
2010/09/07 526 526 526 526 100
2010/09/06 0 0 0 521 0
2010/09/03 530 530 521 521 700
2010/09/02 540 540 540 540 100
2010/09/01 525 525 520 520 200
2010/08/31 0 0 0 520 0
2010/08/30 520 520 520 520 100
2010/08/27 0 0 0 520 0
2010/08/26 0 0 0 520 0
2010/08/25 540 540 520 520 800
2010/08/24 0 0 0 540 0
2010/08/23 0 0 0 540 0
2010/08/20 540 540 540 540 3,300
2010/08/19 511 530 511 530 700
2010/08/18 510 510 510 510 200
2010/08/17 506 506 506 506 300
2010/08/16 515 516 515 516 400
2010/08/13 515 530 501 515 2,400
2010/08/12 536 536 515 515 1,100
2010/08/11 546 546 545 545 300
2010/08/10 554 555 547 555 900
2010/08/09 555 555 555 555 200
2010/08/06 554 574 550 574 1,100
2010/08/05 569 569 564 564 300
2010/08/04 538 600 538 599 4,600
2010/08/03 540 543 540 543 700
2010/08/02 534 544 533 533 1,200
2010/07/30 0 0 0 536 0
2010/07/29 545 545 536 536 400
2010/07/28 550 550 550 550 100
2010/07/27 555 570 541 541 500
2010/07/26 585 589 575 575 3,900
2010/07/23 542 550 542 550 300
2010/07/22 0 0 0 527 0
2010/07/21 536 545 525 527 3,000
2010/07/20 561 561 561 561 8,400
2010/07/16 545 555 545 550 600
2010/07/15 534 563 534 563 1,400
2010/07/14 532 543 532 543 600
2010/07/13 549 549 540 540 500
2010/07/12 585 585 540 570 2,600
2010/07/09 550 550 531 531 1,700
2010/07/08 515 515 515 515 100
2010/07/07 0 0 0 505 0
2010/07/06 505 505 505 505 100
2010/07/05 503 503 503 503 200
2010/07/02 515 515 511 511 900
2010/07/01 520 520 520 520 700
2010/06/30 530 530 530 530 500
2010/06/29 555 555 555 555 200
2010/06/28 565 570 565 570 1,400
2010/06/25 575 575 575 575 1,300
2010/06/24 530 535 530 535 600
2010/06/23 565 565 549 550 5,600
2010/06/22 575 575 565 565 2,200
2010/06/21 547 557 547 555 7,000
2010/06/18 525 540 525 537 4,100
2010/06/17 517 527 517 525 9,800
2010/06/16 499 530 499 515 14,300
2010/06/15 502 502 486 487 2,500
2010/06/14 499 499 490 490 1,100
2010/06/11 488 488 488 488 100
2010/06/10 470 480 470 480 600
2010/06/09 465 465 465 465 1,000
2010/06/08 460 460 460 460 500
2010/06/07 460 460 460 460 500
2010/06/04 460 460 460 460 400
2010/06/03 470 470 460 460 600
2010/06/02 470 470 470 470 100
2010/06/01 460 460 460 460 300
2010/05/31 0 0 0 464 0
2010/05/28 454 468 454 464 1,500
2010/05/27 475 475 469 469 1,200
2010/05/26 0 0 0 469 0
2010/05/25 469 469 469 469 1,000
2010/05/24 0 0 0 469 0
2010/05/21 469 469 469 469 100
2010/05/20 486 486 480 480 9,700
2010/05/19 481 485 469 477 1,600
2010/05/18 482 482 481 481 1,000
2010/05/17 500 500 480 480 200
2010/05/14 498 498 482 496 1,100
2010/05/13 471 505 471 478 3,600
2010/05/12 472 472 470 470 300
2010/05/11 480 480 480 480 1,200
2010/05/10 462 488 462 488 600
2010/05/07 479 480 453 480 1,800
2010/05/06 497 497 478 490 600
2010/04/30 490 504 490 504 6,700
2010/04/28 490 490 490 490 300
2010/04/27 488 488 475 488 2,600
2010/04/26 475 475 474 474 1,900
2010/04/23 460 460 460 460 300
2010/04/22 444 445 444 445 600
2010/04/21 457 457 457 457 100
2010/04/20 459 459 444 444 4,900
2010/04/19 450 450 450 450 400
2010/04/16 460 460 459 459 400
2010/04/15 468 468 459 459 1,000
2010/04/14 444 460 444 460 1,400
2010/04/13 444 446 437 437 2,100
2010/04/12 445 445 445 445 300
2010/04/09 435 443 435 438 1,500
2010/04/08 438 444 436 436 1,400
2010/04/07 439 448 438 440 8,400
2010/04/06 437 440 436 438 1,200
2010/04/05 435 445 435 445 1,500
2010/04/02 443 444 429 429 4,900
2010/04/01 440 440 435 435 1,200
2010/03/31 455 455 439 448 3,300
2010/03/30 458 458 458 458 1,000
2010/03/29 435 435 428 435 2,700
2010/03/26 461 462 446 450 10,800
2010/03/25 458 461 445 461 5,400
2010/03/24 454 458 441 458 4,900
2010/03/23 446 446 446 446 1,000
2010/03/19 434 438 430 438 1,300
2010/03/18 442 450 429 434 4,300
2010/03/17 433 443 433 440 900
2010/03/16 430 438 425 435 4,800
2010/03/15 430 438 420 438 2,800
2010/03/12 420 430 420 430 2,100
2010/03/11 427 428 421 421 2,100
2010/03/10 427 427 426 426 600
2010/03/09 412 412 412 412 200
2010/03/05 425 425 425 425 100
2010/03/04 417 417 417 417 100
2010/03/03 407 408 407 408 200
2010/03/01 411 411 411 411 100
2010/02/26 424 425 419 419 1,600
2010/02/24 400 400 400 400 700
2010/02/23 416 416 416 416 600
2010/02/22 408 408 408 408 4,000
2010/02/19 400 410 400 400 1,200
2010/02/18 399 399 384 399 1,600
2010/02/17 393 393 393 393 100
2010/02/16 386 390 385 385 4,100
2010/02/15 393 394 393 393 500
2010/02/12 410 416 393 393 3,200
2010/02/10 400 405 400 402 2,100
2010/02/09 415 415 415 415 400
2010/02/08 436 436 415 415 1,600
2010/02/05 423 436 423 436 400
2010/02/04 427 427 423 423 300
2010/02/02 435 435 435 435 100
2010/02/01 435 435 435 435 100
2010/01/29 432 435 430 435 500
2010/01/28 431 440 431 440 700
2010/01/27 434 434 431 431 1,000
2010/01/26 465 465 465 465 100
2010/01/25 465 465 465 465 1,100
2010/01/21 496 496 448 465 2,200
2010/01/20 459 480 459 480 4,500
2010/01/19 433 450 433 450 1,400
2010/01/18 450 450 450 450 1,500
2010/01/15 449 451 435 435 2,100
2010/01/14 430 430 430 430 200
2010/01/07 430 435 422 422 1,500
2010/01/06 435 435 435 435 1,000
2010/01/05 430 430 430 430 100
2010/01/04 449 449 449 449 100

このページの先頭へ