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
2019/12/30 1,390 1,398 1,385 1,386 2,000
2019/12/27 1,401 1,402 1,390 1,402 800
2019/12/26 1,382 1,393 1,381 1,393 2,900
2019/12/25 1,382 1,396 1,382 1,384 3,300
2019/12/24 1,380 1,383 1,380 1,382 3,100
2019/12/23 1,400 1,400 1,383 1,383 3,300
2019/12/20 1,425 1,425 1,401 1,410 4,600
2019/12/19 1,422 1,427 1,421 1,424 3,700
2019/12/18 1,433 1,435 1,423 1,426 6,100
2019/12/17 1,433 1,452 1,433 1,443 1,500
2019/12/16 1,449 1,449 1,431 1,433 1,200
2019/12/13 1,448 1,454 1,444 1,446 2,500
2019/12/12 1,420 1,448 1,420 1,448 3,300
2019/12/11 1,429 1,429 1,421 1,421 800
2019/12/10 1,425 1,429 1,425 1,429 3,400
2019/12/09 1,426 1,428 1,422 1,425 2,400
2019/12/06 1,398 1,423 1,398 1,422 5,300
2019/12/05 1,390 1,398 1,390 1,398 1,100
2019/12/04 1,390 1,400 1,380 1,388 3,800
2019/12/03 1,393 1,402 1,393 1,394 1,400
2019/12/02 1,392 1,402 1,391 1,391 600
2019/11/29 1,385 1,402 1,380 1,402 2,000
2019/11/28 1,387 1,390 1,385 1,385 2,100
2019/11/27 1,370 1,385 1,370 1,385 2,700
2019/11/26 1,371 1,375 1,355 1,370 3,800
2019/11/25 1,365 1,371 1,360 1,361 3,100
2019/11/22 1,365 1,374 1,360 1,360 5,300
2019/11/21 1,371 1,371 1,368 1,368 700
2019/11/20 1,370 1,373 1,370 1,373 1,700
2019/11/19 1,375 1,380 1,375 1,377 2,300
2019/11/18 1,380 1,380 1,376 1,376 12,300
2019/11/15 1,384 1,387 1,380 1,380 3,000
2019/11/14 1,372 1,384 1,372 1,380 5,400
2019/11/13 1,425 1,443 1,372 1,373 18,600
2019/11/12 1,459 1,464 1,458 1,464 3,000
2019/11/11 1,450 1,461 1,447 1,447 5,100
2019/11/08 1,450 1,452 1,450 1,450 1,800
2019/11/07 1,450 1,450 1,444 1,450 3,600
2019/11/06 1,454 1,454 1,430 1,454 1,400
2019/11/05 1,450 1,460 1,450 1,460 4,400
2019/11/01 1,444 1,460 1,444 1,460 1,400
2019/10/31 1,445 1,452 1,445 1,452 400
2019/10/30 1,448 1,448 1,442 1,447 1,800
2019/10/29 1,440 1,460 1,440 1,450 1,800
2019/10/28 1,444 1,444 1,436 1,442 1,900
2019/10/25 1,457 1,479 1,451 1,451 1,500
2019/10/24 1,449 1,464 1,449 1,457 1,000
2019/10/23 1,463 1,468 1,443 1,448 4,500
2019/10/21 1,479 1,479 1,458 1,464 2,500
2019/10/18 1,471 1,480 1,465 1,466 2,900
2019/10/17 1,460 1,467 1,450 1,467 2,400
2019/10/16 1,487 1,496 1,443 1,456 4,000
2019/10/15 1,440 1,440 1,437 1,437 1,500
2019/10/11 1,409 1,410 1,409 1,410 2,400
2019/10/10 1,411 1,413 1,411 1,413 300
2019/10/09 1,412 1,425 1,410 1,418 800
2019/10/08 1,412 1,412 1,412 1,412 100
2019/10/07 1,423 1,423 1,416 1,416 300
2019/10/04 1,424 1,424 1,424 1,424 6,100
2019/10/03 1,424 1,424 1,424 1,424 700
2019/10/02 1,424 1,424 1,424 1,424 1,300
2019/10/01 1,425 1,425 1,425 1,425 400
2019/09/30 1,415 1,425 1,415 1,425 3,400
2019/09/27 1,415 1,415 1,415 1,415 500
2019/09/26 1,456 1,456 1,437 1,437 900
2019/09/25 1,451 1,451 1,438 1,450 500
2019/09/24 1,402 1,455 1,402 1,455 1,200
2019/09/20 1,409 1,410 1,398 1,410 1,800
2019/09/19 1,394 1,405 1,394 1,402 1,800
2019/09/18 1,388 1,394 1,388 1,394 600
2019/09/17 1,385 1,390 1,385 1,387 900
2019/09/13 1,389 1,389 1,383 1,385 4,700
2019/09/12 1,403 1,404 1,398 1,400 3,000
2019/09/11 1,401 1,403 1,401 1,403 500
2019/09/10 1,395 1,401 1,395 1,401 1,300
2019/09/09 1,410 1,410 1,401 1,401 300
2019/09/06 1,411 1,413 1,411 1,413 1,400
2019/09/05 1,404 1,412 1,404 1,412 3,100
2019/09/04 1,402 1,404 1,402 1,404 200
2019/09/03 1,408 1,408 1,408 1,408 300
2019/09/02 1,407 1,407 1,407 1,407 100
2019/08/30 1,412 1,412 1,412 1,412 300
2019/08/29 1,430 1,430 1,410 1,412 1,200
2019/08/28 1,423 1,425 1,417 1,425 8,000
2019/08/27 1,404 1,425 1,404 1,416 500
2019/08/26 1,449 1,453 1,411 1,425 2,900
2019/08/23 1,449 1,449 1,449 1,449 5,800
2019/08/22 1,441 1,441 1,439 1,440 7,000
2019/08/21 1,436 1,436 1,435 1,435 3,900
2019/08/20 1,439 1,440 1,436 1,436 3,000
2019/08/19 1,410 1,417 1,405 1,411 2,600
2019/08/16 1,405 1,405 1,404 1,404 600
2019/08/15 1,423 1,425 1,420 1,423 5,600
2019/08/14 1,435 1,435 1,425 1,425 1,700
2019/08/13 1,448 1,448 1,423 1,428 1,200
2019/08/09 1,470 1,470 1,460 1,465 700
2019/08/08 1,459 1,460 1,459 1,460 600
2019/08/07 1,452 1,461 1,452 1,452 2,400
2019/08/06 1,446 1,459 1,437 1,445 1,400
2019/08/05 1,446 1,459 1,446 1,446 800
2019/08/02 1,509 1,509 1,459 1,461 2,000
2019/08/01 1,523 1,523 1,501 1,501 1,600
2019/07/31 1,514 1,514 1,514 1,514 100
2019/07/30 1,512 1,512 1,512 1,512 200
2019/07/29 1,528 1,531 1,520 1,520 800
2019/07/26 1,581 1,581 1,530 1,530 2,900
2019/07/25 1,528 1,544 1,528 1,544 2,900
2019/07/24 1,528 1,528 1,528 1,528 300
2019/07/23 1,528 1,528 1,528 1,528 200
2019/07/22 1,530 1,539 1,521 1,521 6,700
2019/07/19 1,551 1,559 1,540 1,559 2,000
2019/07/18 1,531 1,551 1,530 1,540 800
2019/07/17 1,525 1,545 1,525 1,540 2,100
2019/07/16 1,535 1,535 1,530 1,530 3,900
2019/07/12 1,536 1,537 1,522 1,537 800
2019/07/11 1,541 1,541 1,516 1,538 1,100
2019/07/10 1,472 1,487 1,472 1,487 2,200
2019/07/09 1,465 1,472 1,465 1,472 300
2019/07/08 1,465 1,465 1,465 1,465 500
2019/07/05 1,458 1,458 1,458 1,458 100
2019/07/04 1,441 1,443 1,440 1,440 700
2019/07/03 1,445 1,458 1,445 1,450 400
2019/07/02 1,439 1,451 1,427 1,451 1,200
2019/07/01 1,430 1,430 1,428 1,428 200
2019/06/28 1,426 1,427 1,426 1,427 200
2019/06/27 1,424 1,424 1,407 1,407 300
2019/06/26 1,414 1,414 1,414 1,414 900
2019/06/25 1,415 1,415 1,414 1,414 300
2019/06/24 1,417 1,417 1,415 1,415 300
2019/06/21 1,400 1,400 1,400 1,400 200
2019/06/20 1,429 1,429 1,400 1,400 2,300
2019/06/19 1,390 1,402 1,390 1,402 1,600
2019/06/18 1,381 1,390 1,380 1,380 2,300
2019/06/17 1,382 1,382 1,381 1,381 500
2019/06/14 1,401 1,413 1,400 1,400 5,300
2019/06/13 1,391 1,391 1,371 1,371 600
2019/06/12 1,406 1,406 1,375 1,375 12,600
2019/06/11 1,384 1,431 1,384 1,405 1,000
2019/06/10 1,406 1,406 1,406 1,406 100
2019/06/07 1,361 1,364 1,356 1,356 1,700
2019/06/06 1,352 1,385 1,350 1,356 2,600
2019/06/05 1,353 1,390 1,353 1,382 900
2019/06/04 1,396 1,396 1,352 1,352 1,300
2019/06/03 1,396 1,396 1,359 1,360 3,500
2019/05/31 1,410 1,410 1,410 1,410 100
2019/05/30 1,410 1,410 1,400 1,400 1,000
2019/05/29 1,418 1,418 1,406 1,410 1,600
2019/05/28 1,427 1,427 1,411 1,418 300
2019/05/27 1,437 1,437 1,426 1,428 500
2019/05/24 1,447 1,448 1,428 1,428 1,600
2019/05/23 1,449 1,449 1,447 1,447 500
2019/05/22 1,454 1,461 1,454 1,461 1,100
2019/05/21 1,453 1,453 1,453 1,453 1,400
2019/05/20 1,468 1,468 1,453 1,453 3,100
2019/05/17 1,481 1,499 1,481 1,498 3,000
2019/05/16 1,481 1,481 1,480 1,481 1,200
2019/05/15 1,487 1,487 1,467 1,481 1,500
2019/05/14 1,434 1,439 1,412 1,439 3,000
2019/05/13 1,476 1,494 1,464 1,464 1,500
2019/05/10 1,485 1,506 1,474 1,477 2,600
2019/05/09 1,539 1,539 1,490 1,490 900
2019/05/08 1,594 1,594 1,540 1,540 2,500
2019/05/07 1,598 1,598 1,554 1,554 1,900
2019/04/26 1,526 1,547 1,526 1,531 900
2019/04/25 1,538 1,538 1,518 1,519 1,300
2019/04/24 1,550 1,588 1,538 1,538 3,000
2019/04/23 1,512 1,529 1,512 1,529 200
2019/04/22 1,500 1,512 1,500 1,512 5,600
2019/04/19 1,545 1,545 1,521 1,522 3,400
2019/04/18 1,530 1,545 1,530 1,545 900
2019/04/17 1,550 1,550 1,532 1,549 6,800
2019/04/16 1,550 1,550 1,550 1,550 1,700
2019/04/15 1,587 1,592 1,551 1,551 500
2019/04/12 1,567 1,567 1,540 1,549 5,100
2019/04/11 1,565 1,565 1,565 1,565 100
2019/04/10 1,571 1,571 1,567 1,570 1,100
2019/04/09 1,575 1,575 1,575 1,575 100
2019/04/08 1,576 1,599 1,568 1,597 2,400
2019/04/05 1,599 1,600 1,575 1,575 5,300
2019/04/04 1,589 1,600 1,580 1,600 3,900
2019/04/03 1,563 1,589 1,563 1,589 200
2019/04/02 1,597 1,598 1,597 1,598 1,300
2019/04/01 1,598 1,610 1,530 1,561 3,000
2019/03/29 1,598 1,598 1,598 1,598 400
2019/03/28 1,606 1,638 1,589 1,638 2,700
2019/03/27 1,640 1,672 1,632 1,640 600
2019/03/26 1,669 1,669 1,658 1,658 900
2019/03/25 1,677 1,677 1,670 1,670 300
2019/03/22 1,642 1,683 1,642 1,683 1,900
2019/03/20 1,639 1,642 1,639 1,641 2,700
2019/03/19 1,640 1,643 1,630 1,643 900
2019/03/18 1,640 1,640 1,640 1,640 300
2019/03/15 1,641 1,641 1,641 1,641 200
2019/03/14 1,605 1,637 1,602 1,637 600
2019/03/13 1,621 1,621 1,605 1,605 2,700
2019/03/12 1,612 1,612 1,612 1,612 100
2019/03/11 1,612 1,652 1,612 1,612 300
2019/03/08 1,650 1,650 1,612 1,612 2,700
2019/03/07 1,687 1,687 1,655 1,670 700
2019/03/06 1,665 1,669 1,653 1,654 2,400
2019/03/05 1,657 1,658 1,656 1,658 4,400
2019/03/04 1,693 1,693 1,661 1,663 1,800
2019/03/01 1,710 1,710 1,670 1,693 3,000
2019/02/28 1,698 1,698 1,675 1,693 4,500
2019/02/27 1,660 1,698 1,660 1,671 3,300
2019/02/26 1,676 1,676 1,658 1,666 3,800
2019/02/25 1,711 1,711 1,667 1,698 6,000
2019/02/22 1,750 1,764 1,690 1,711 22,800
2019/02/21 1,670 2,030 1,647 1,780 174,600
2019/02/20 1,649 1,649 1,630 1,630 1,100
2019/02/19 1,638 1,650 1,638 1,650 500
2019/02/18 1,636 1,636 1,636 1,636 100
2019/02/15 1,631 1,655 1,631 1,655 2,900
2019/02/14 1,629 1,631 1,629 1,631 1,400
2019/02/13 1,628 1,644 1,628 1,628 3,200
2019/02/12 1,675 1,710 1,634 1,668 1,900
2019/02/08 1,690 1,690 1,675 1,675 1,600
2019/02/07 1,694 1,694 1,685 1,694 900
2019/02/06 1,690 1,697 1,690 1,697 300
2019/02/05 1,645 1,679 1,645 1,679 300
2019/02/04 1,680 1,680 1,620 1,645 2,400
2019/02/01 1,678 1,679 1,635 1,657 4,600
2019/01/31 1,639 1,639 1,612 1,620 1,900
2019/01/30 1,640 1,640 1,603 1,610 500
2019/01/29 1,616 1,616 1,590 1,616 1,500
2019/01/28 1,617 1,617 1,614 1,616 1,600
2019/01/25 1,610 1,610 1,610 1,610 800
2019/01/24 1,538 1,610 1,538 1,610 800
2019/01/22 1,538 1,538 1,538 1,538 100
2019/01/21 1,541 1,554 1,541 1,554 5,800
2019/01/18 1,537 1,537 1,518 1,523 1,600
2019/01/16 1,535 1,537 1,535 1,537 300
2019/01/15 1,533 1,535 1,533 1,535 800
2019/01/11 1,516 1,516 1,516 1,516 200
2019/01/10 1,511 1,516 1,511 1,516 3,900
2019/01/09 1,500 1,540 1,500 1,530 900
2019/01/08 1,493 1,500 1,476 1,477 1,000
2019/01/07 1,485 1,545 1,485 1,500 1,200
2019/01/04 1,445 1,458 1,444 1,458 500

このページの先頭へ