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
2016/12/30 1,357 1,412 1,357 1,412 3,200
2016/12/29 1,369 1,382 1,350 1,357 11,800
2016/12/28 1,332 1,399 1,331 1,399 6,400
2016/12/27 1,329 1,340 1,329 1,334 3,400
2016/12/26 1,339 1,341 1,322 1,329 16,900
2016/12/22 1,356 1,356 1,301 1,339 9,800
2016/12/21 1,392 1,393 1,356 1,356 7,800
2016/12/20 1,382 1,390 1,380 1,380 6,100
2016/12/19 1,382 1,398 1,382 1,393 4,300
2016/12/16 1,410 1,416 1,378 1,378 15,100
2016/12/15 1,430 1,431 1,415 1,415 5,100
2016/12/14 1,417 1,444 1,417 1,430 700
2016/12/13 1,420 1,420 1,411 1,420 2,700
2016/12/12 1,448 1,448 1,416 1,418 4,500
2016/12/09 1,423 1,440 1,413 1,419 4,200
2016/12/08 1,449 1,449 1,409 1,409 8,200
2016/12/07 1,399 1,418 1,390 1,418 4,000
2016/12/06 1,393 1,393 1,386 1,390 2,900
2016/12/05 1,390 1,394 1,381 1,389 4,300
2016/12/02 1,399 1,399 1,379 1,379 15,000
2016/12/01 1,382 1,395 1,379 1,395 10,800
2016/11/30 1,360 1,378 1,347 1,378 4,100
2016/11/29 1,348 1,357 1,340 1,357 2,600
2016/11/28 1,360 1,375 1,343 1,359 1,800
2016/11/25 1,355 1,361 1,344 1,359 2,700
2016/11/24 1,350 1,358 1,348 1,350 9,500
2016/11/22 1,343 1,343 1,320 1,324 1,500
2016/11/21 1,332 1,335 1,321 1,335 6,200
2016/11/18 1,330 1,340 1,280 1,312 4,500
2016/11/17 1,335 1,340 1,251 1,311 6,300
2016/11/16 1,325 1,354 1,324 1,335 10,100
2016/11/15 1,374 1,378 1,355 1,355 4,300
2016/11/14 1,319 1,373 1,319 1,373 18,700
2016/11/11 1,299 1,362 1,299 1,349 14,200
2016/11/10 1,235 1,310 1,232 1,299 24,700
2016/11/09 1,259 1,259 1,210 1,244 7,700
2016/11/08 1,255 1,268 1,255 1,258 6,200
2016/11/07 1,251 1,278 1,251 1,278 3,800
2016/11/04 1,233 1,268 1,225 1,256 5,000
2016/11/02 1,282 1,282 1,244 1,263 6,500
2016/11/01 1,252 1,280 1,252 1,280 2,000
2016/10/31 1,248 1,257 1,248 1,248 2,400
2016/10/28 1,276 1,278 1,242 1,257 1,400
2016/10/27 1,250 1,258 1,233 1,256 3,000
2016/10/26 1,266 1,267 1,262 1,262 1,900
2016/10/25 1,270 1,278 1,266 1,266 2,700
2016/10/24 1,276 1,280 1,276 1,277 1,200
2016/10/21 1,273 1,273 1,264 1,264 1,700
2016/10/20 1,278 1,280 1,270 1,270 1,800
2016/10/19 1,265 1,279 1,263 1,279 4,500
2016/10/18 1,249 1,264 1,249 1,264 1,400
2016/10/17 1,235 1,250 1,235 1,246 3,000
2016/10/14 1,238 1,238 1,223 1,223 1,400
2016/10/13 1,205 1,208 1,205 1,208 200
2016/10/12 1,235 1,236 1,176 1,217 5,600
2016/10/11 1,235 1,240 1,235 1,235 2,600
2016/10/07 1,235 1,235 1,229 1,229 1,700
2016/10/06 1,228 1,230 1,228 1,230 1,900
2016/10/05 1,218 1,225 1,218 1,220 700
2016/10/04 1,228 1,228 1,218 1,218 1,500
2016/10/03 1,215 1,219 1,215 1,215 800
2016/09/30 1,213 1,215 1,211 1,211 2,300
2016/09/29 1,211 1,227 1,211 1,227 6,200
2016/09/28 1,203 1,211 1,203 1,210 600
2016/09/27 1,214 1,214 1,210 1,210 200
2016/09/26 1,215 1,215 1,214 1,214 800
2016/09/23 1,200 1,215 1,200 1,215 700
2016/09/21 1,200 1,200 1,200 1,200 1,900
2016/09/20 1,215 1,215 1,200 1,200 1,700
2016/09/16 1,190 1,209 1,179 1,192 1,400
2016/09/15 1,190 1,190 1,189 1,190 2,800
2016/09/14 1,190 1,190 1,181 1,181 500
2016/09/13 1,200 1,200 1,192 1,192 700
2016/09/12 1,219 1,219 1,204 1,204 400
2016/09/09 1,217 1,217 1,204 1,204 500
2016/09/08 1,223 1,223 1,202 1,220 3,100
2016/09/07 1,209 1,223 1,209 1,221 1,000
2016/09/06 1,225 1,225 1,207 1,207 400
2016/09/05 1,206 1,218 1,206 1,218 800
2016/09/02 1,237 1,237 1,207 1,218 600
2016/09/01 1,212 1,225 1,212 1,218 4,200
2016/08/31 1,221 1,234 1,212 1,212 3,600
2016/08/30 1,207 1,207 1,206 1,206 300
2016/08/29 1,195 1,225 1,195 1,209 700
2016/08/26 1,190 1,193 1,189 1,189 2,900
2016/08/25 1,210 1,210 1,210 1,210 100
2016/08/23 1,210 1,210 1,210 1,210 200
2016/08/22 1,232 1,232 1,228 1,229 2,400
2016/08/19 1,188 1,230 1,188 1,213 2,000
2016/08/18 1,231 1,238 1,196 1,200 2,900
2016/08/17 1,250 1,250 1,190 1,201 1,800
2016/08/16 1,240 1,240 1,240 1,240 100
2016/08/15 1,264 1,264 1,238 1,238 1,100
2016/08/12 1,264 1,264 1,240 1,256 7,100
2016/08/10 1,169 1,278 1,152 1,261 21,900
2016/08/09 1,169 1,169 1,169 1,169 200
2016/08/08 1,142 1,169 1,142 1,144 4,900
2016/08/05 1,149 1,149 1,131 1,131 300
2016/08/04 1,143 1,150 1,143 1,149 800
2016/08/03 1,163 1,170 1,148 1,168 1,700
2016/08/01 1,114 1,114 1,114 1,114 200
2016/07/29 1,148 1,148 1,120 1,120 3,700
2016/07/28 1,159 1,159 1,148 1,148 800
2016/07/27 1,165 1,165 1,159 1,159 800
2016/07/26 1,172 1,177 1,155 1,165 4,900
2016/07/25 1,147 1,157 1,128 1,157 4,100
2016/07/22 1,122 1,147 1,122 1,126 3,000
2016/07/21 1,124 1,130 1,124 1,130 1,700
2016/07/20 1,101 1,119 1,101 1,102 6,800
2016/07/19 1,088 1,088 1,061 1,080 5,600
2016/07/15 1,074 1,080 1,074 1,080 800
2016/07/14 1,074 1,074 1,065 1,074 300
2016/07/13 1,077 1,077 1,073 1,077 700
2016/07/12 1,058 1,064 1,052 1,055 1,700
2016/07/11 1,053 1,053 1,037 1,037 4,700
2016/07/08 1,051 1,051 1,037 1,037 1,200
2016/07/07 1,051 1,051 1,051 1,051 200
2016/07/06 1,043 1,050 1,030 1,050 2,300
2016/07/05 1,051 1,052 1,050 1,050 800
2016/07/04 1,046 1,070 1,046 1,070 2,900
2016/07/01 1,057 1,062 1,045 1,045 600
2016/06/30 1,030 1,030 1,030 1,030 100
2016/06/29 1,020 1,022 1,020 1,022 300
2016/06/28 1,010 1,010 1,010 1,010 100
2016/06/27 1,002 1,030 1,002 1,010 2,600
2016/06/24 1,037 1,065 1,000 1,002 11,500
2016/06/23 1,053 1,091 1,053 1,080 7,300
2016/06/22 1,055 1,094 1,043 1,053 2,200
2016/06/21 1,090 1,090 1,060 1,060 3,300
2016/06/20 1,106 1,106 1,076 1,090 2,000
2016/06/17 1,100 1,100 1,073 1,085 900
2016/06/16 1,116 1,129 1,100 1,100 1,500
2016/06/15 1,125 1,125 1,113 1,113 400
2016/06/14 1,111 1,112 1,111 1,112 500
2016/06/13 1,121 1,127 1,111 1,127 1,000
2016/06/10 1,110 1,121 1,110 1,121 500
2016/06/09 1,127 1,127 1,125 1,125 600
2016/06/08 1,145 1,145 1,135 1,135 400
2016/06/07 1,128 1,150 1,128 1,148 1,300
2016/06/06 1,125 1,128 1,110 1,128 1,900
2016/06/03 1,115 1,115 1,105 1,105 3,500
2016/06/02 1,115 1,125 1,111 1,112 1,900
2016/06/01 1,118 1,121 1,118 1,119 1,600
2016/05/30 1,122 1,128 1,118 1,128 400
2016/05/27 1,130 1,139 1,122 1,122 700
2016/05/26 1,118 1,130 1,118 1,130 400
2016/05/25 1,120 1,129 1,116 1,116 2,500
2016/05/24 1,130 1,133 1,120 1,120 1,000
2016/05/23 1,125 1,138 1,116 1,135 1,500
2016/05/20 1,141 1,141 1,140 1,140 1,600
2016/05/19 1,146 1,146 1,121 1,141 1,800
2016/05/18 1,143 1,147 1,139 1,139 400
2016/05/17 1,125 1,150 1,125 1,140 700
2016/05/16 1,150 1,150 1,114 1,115 5,100
2016/05/13 1,173 1,173 1,151 1,154 4,200
2016/05/12 1,063 1,237 1,060 1,173 33,000
2016/05/11 1,060 1,073 1,060 1,065 1,100
2016/05/10 1,020 1,060 1,020 1,060 3,900
2016/05/09 1,019 1,019 1,005 1,019 900
2016/05/06 1,084 1,084 1,006 1,010 1,600
2016/05/02 1,002 1,017 1,002 1,017 5,100
2016/04/28 1,078 1,087 1,056 1,056 2,800
2016/04/27 1,076 1,078 1,076 1,078 300
2016/04/26 1,075 1,075 1,074 1,075 1,100
2016/04/25 1,048 1,059 1,048 1,050 1,800
2016/04/22 1,042 1,048 1,042 1,048 3,200
2016/04/21 1,055 1,057 1,032 1,041 1,200
2016/04/20 1,060 1,063 1,040 1,043 3,800
2016/04/19 1,040 1,047 1,040 1,047 1,600
2016/04/18 1,050 1,050 1,000 1,015 2,500
2016/04/15 1,067 1,067 1,067 1,067 200
2016/04/14 1,002 1,040 995 1,040 1,600
2016/04/13 983 995 983 995 1,000
2016/04/12 943 985 943 985 1,100
2016/04/11 970 970 939 939 3,400
2016/04/08 960 975 945 960 2,400
2016/04/07 947 959 947 950 1,200
2016/04/06 966 979 933 947 3,600
2016/04/05 1,011 1,011 969 979 2,800
2016/04/04 1,018 1,050 1,010 1,029 5,400
2016/04/01 1,073 1,073 1,030 1,030 4,100
2016/03/31 1,082 1,084 1,082 1,084 2,100
2016/03/30 1,108 1,108 1,100 1,100 3,000
2016/03/29 1,091 1,150 1,091 1,108 3,100
2016/03/28 1,169 1,169 1,151 1,151 2,300
2016/03/25 1,167 1,170 1,166 1,169 1,500
2016/03/24 1,150 1,167 1,150 1,167 2,200
2016/03/23 1,179 1,179 1,142 1,168 3,400
2016/03/22 1,175 1,175 1,175 1,175 2,000
2016/03/18 1,165 1,185 1,160 1,165 4,000
2016/03/17 1,155 1,165 1,155 1,165 700
2016/03/16 1,155 1,155 1,151 1,151 500
2016/03/15 1,165 1,165 1,145 1,150 900
2016/03/14 1,140 1,150 1,140 1,145 800
2016/03/11 1,140 1,140 1,131 1,140 1,100
2016/03/10 1,139 1,140 1,139 1,140 200
2016/03/09 1,141 1,141 1,139 1,139 500
2016/03/08 1,106 1,171 1,103 1,171 1,200
2016/03/07 1,097 1,104 1,097 1,100 400
2016/03/04 1,101 1,101 1,100 1,100 300
2016/03/03 1,111 1,111 1,095 1,101 1,400
2016/03/02 1,085 1,099 1,085 1,092 2,600
2016/03/01 1,065 1,092 1,065 1,085 900
2016/02/29 1,095 1,095 1,081 1,081 1,200
2016/02/26 1,102 1,102 1,095 1,095 400
2016/02/25 1,072 1,072 1,072 1,072 200
2016/02/24 1,100 1,110 1,072 1,072 900
2016/02/23 1,110 1,110 1,110 1,110 300
2016/02/22 1,104 1,193 1,099 1,110 2,000
2016/02/19 1,076 1,083 1,066 1,083 1,100
2016/02/18 1,061 1,069 1,045 1,066 1,800
2016/02/17 1,041 1,080 1,041 1,056 500
2016/02/16 1,051 1,082 1,040 1,050 1,400
2016/02/15 1,022 1,081 1,016 1,081 6,200
2016/02/12 986 1,005 953 997 8,000
2016/02/10 1,121 1,122 1,070 1,076 4,700
2016/02/09 1,155 1,155 1,139 1,140 800
2016/02/08 1,166 1,183 1,166 1,166 3,300
2016/02/05 1,200 1,200 1,166 1,166 2,500
2016/02/04 1,200 1,200 1,200 1,200 200
2016/02/03 1,226 1,226 1,203 1,203 2,200
2016/02/02 1,261 1,261 1,260 1,260 1,900
2016/02/01 1,248 1,260 1,245 1,260 800
2016/01/29 1,215 1,246 1,215 1,246 1,100
2016/01/28 1,225 1,244 1,225 1,239 800
2016/01/27 1,226 1,247 1,217 1,247 1,300
2016/01/26 1,225 1,230 1,193 1,193 3,100
2016/01/25 1,200 1,223 1,200 1,223 1,500
2016/01/22 1,190 1,210 1,190 1,200 3,300
2016/01/21 1,215 1,215 1,180 1,180 4,300
2016/01/20 1,240 1,245 1,216 1,216 4,400
2016/01/19 1,230 1,230 1,216 1,216 1,300
2016/01/18 1,239 1,239 1,202 1,215 1,300
2016/01/15 1,227 1,250 1,227 1,250 500
2016/01/14 1,260 1,260 1,226 1,226 5,000
2016/01/13 1,260 1,264 1,260 1,260 1,200
2016/01/12 1,275 1,275 1,242 1,242 2,300
2016/01/08 1,290 1,329 1,273 1,275 2,200
2016/01/07 1,311 1,314 1,298 1,298 4,000
2016/01/06 1,324 1,341 1,312 1,315 2,200
2016/01/05 1,330 1,348 1,321 1,348 2,700
2016/01/04 1,335 1,335 1,330 1,335 2,000

このページの先頭へ