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
2020/12/30 1,115 1,124 1,115 1,116 1,100
2020/12/29 1,102 1,120 1,102 1,119 500
2020/12/28 1,150 1,156 1,091 1,091 6,300
2020/12/25 1,091 1,120 1,090 1,090 8,000
2020/12/24 1,108 1,108 1,082 1,083 2,000
2020/12/23 1,117 1,117 1,081 1,081 2,300
2020/12/22 1,135 1,135 1,087 1,087 2,600
2020/12/21 1,187 1,187 1,135 1,135 8,300
2020/12/18 1,157 1,180 1,148 1,164 4,500
2020/12/17 1,115 1,177 1,115 1,177 5,500
2020/12/16 1,077 1,115 1,077 1,114 6,500
2020/12/15 1,088 1,088 1,060 1,076 3,200
2020/12/14 1,083 1,083 1,060 1,080 1,500
2020/12/11 1,082 1,110 1,054 1,058 6,400
2020/12/10 1,044 1,100 1,040 1,076 5,800
2020/12/09 1,031 1,040 1,031 1,040 3,700
2020/12/08 1,050 1,050 1,027 1,031 12,800
2020/12/07 1,095 1,123 1,052 1,060 4,200
2020/12/04 1,067 1,126 1,067 1,090 3,100
2020/12/03 1,066 1,088 1,066 1,080 1,100
2020/12/02 1,105 1,105 1,060 1,079 6,400
2020/12/01 1,110 1,122 1,101 1,105 1,100
2020/11/30 1,174 1,174 1,108 1,108 3,900
2020/11/27 1,180 1,180 1,138 1,141 2,000
2020/11/26 1,130 1,150 1,120 1,150 5,000
2020/11/25 1,130 1,133 1,120 1,133 4,200
2020/11/24 1,140 1,140 1,110 1,125 5,300
2020/11/20 1,152 1,152 1,133 1,140 5,100
2020/11/19 1,112 1,130 1,110 1,130 5,200
2020/11/18 1,110 1,117 1,110 1,117 3,700
2020/11/17 1,086 1,111 1,086 1,111 4,000
2020/11/16 1,072 1,088 1,072 1,085 7,000
2020/11/13 1,068 1,080 1,060 1,068 17,100
2020/11/12 1,041 1,102 1,041 1,053 12,900
2020/11/11 1,020 1,045 1,020 1,040 3,800
2020/11/10 1,019 1,045 1,019 1,035 5,300
2020/11/09 1,009 1,019 1,009 1,019 2,500
2020/11/06 1,004 1,009 1,003 1,009 1,000
2020/11/05 993 1,005 993 1,005 900
2020/11/04 995 1,003 995 1,003 600
2020/11/02 982 995 982 990 1,700
2020/10/30 1,004 1,010 995 995 1,000
2020/10/29 1,004 1,004 1,004 1,004 400
2020/10/28 1,023 1,023 1,004 1,004 700
2020/10/27 1,025 1,029 1,024 1,029 900
2020/10/26 1,030 1,030 1,027 1,030 500
2020/10/23 1,044 1,044 1,030 1,030 800
2020/10/21 1,025 1,044 1,025 1,044 800
2020/10/20 1,025 1,030 1,025 1,030 2,800
2020/10/19 1,035 1,039 1,030 1,038 1,200
2020/10/16 1,040 1,040 1,035 1,035 400
2020/10/15 1,060 1,060 1,040 1,040 1,700
2020/10/14 1,040 1,055 1,040 1,055 5,800
2020/10/13 1,044 1,046 1,044 1,044 700
2020/10/09 1,045 1,045 1,044 1,044 2,100
2020/10/08 1,047 1,047 1,040 1,045 1,200
2020/10/07 1,050 1,050 1,047 1,047 400
2020/10/06 1,040 1,050 1,036 1,050 900
2020/10/05 1,040 1,040 1,040 1,040 300
2020/10/02 1,018 1,044 1,018 1,040 4,600
2020/09/30 1,044 1,059 1,044 1,059 600
2020/09/29 1,040 1,043 1,038 1,040 1,200
2020/09/28 1,050 1,057 1,041 1,041 900
2020/09/25 1,040 1,040 1,040 1,040 300
2020/09/24 1,040 1,040 1,040 1,040 500
2020/09/23 1,059 1,059 1,010 1,055 3,000
2020/09/18 1,058 1,060 1,055 1,060 2,000
2020/09/17 1,035 1,058 1,035 1,058 2,300
2020/09/16 1,045 1,045 1,030 1,044 900
2020/09/15 1,050 1,050 1,045 1,045 800
2020/09/14 1,023 1,040 1,023 1,030 1,000
2020/09/11 1,010 1,023 1,010 1,023 2,900
2020/09/10 1,013 1,013 1,013 1,013 100
2020/09/09 1,048 1,048 1,010 1,043 1,100
2020/09/08 1,057 1,057 1,040 1,041 1,200
2020/09/07 1,002 1,057 1,002 1,040 3,600
2020/09/04 999 1,006 999 999 5,100
2020/09/03 1,020 1,029 1,020 1,029 2,500
2020/09/02 1,020 1,044 1,020 1,022 1,500
2020/09/01 1,020 1,020 1,015 1,015 2,200
2020/08/31 1,031 1,040 1,010 1,010 1,100
2020/08/28 1,030 1,039 1,006 1,010 5,500
2020/08/27 1,016 1,021 1,016 1,020 600
2020/08/26 1,020 1,020 1,002 1,015 700
2020/08/25 1,016 1,022 991 1,020 1,500
2020/08/24 1,010 1,018 1,010 1,015 300
2020/08/21 1,026 1,029 1,022 1,022 7,600
2020/08/20 1,038 1,038 1,032 1,032 2,400
2020/08/19 1,035 1,035 1,035 1,035 500
2020/08/18 1,024 1,036 1,020 1,036 600
2020/08/17 988 1,019 988 1,019 400
2020/08/14 981 981 975 976 6,000
2020/08/13 988 988 970 984 1,000
2020/08/12 959 968 958 958 2,400
2020/08/11 954 977 954 968 2,100
2020/08/07 1,000 1,000 956 956 2,800
2020/08/06 1,000 1,000 1,000 1,000 200
2020/08/05 964 1,026 964 1,025 900
2020/08/04 1,000 1,026 1,000 1,026 400
2020/08/03 955 989 955 989 900
2020/07/31 994 994 960 970 5,100
2020/07/30 1,011 1,011 1,000 1,000 800
2020/07/28 1,030 1,030 1,026 1,027 400
2020/07/27 1,064 1,064 1,045 1,045 1,500
2020/07/22 1,030 1,035 1,030 1,034 3,000
2020/07/21 1,032 1,035 1,030 1,030 1,100
2020/07/20 1,075 1,075 1,042 1,042 7,100
2020/07/17 1,052 1,070 1,031 1,069 4,800
2020/07/16 999 1,049 999 1,047 3,800
2020/07/15 980 993 980 993 2,100
2020/07/14 968 970 968 970 400
2020/07/13 980 980 971 971 1,400
2020/07/10 980 980 966 974 1,600
2020/07/09 970 980 969 980 600
2020/07/08 972 984 970 984 2,000
2020/07/07 980 980 980 980 100
2020/07/06 971 985 971 985 700
2020/07/03 991 991 980 984 1,600
2020/07/02 995 997 988 991 2,100
2020/07/01 992 998 992 992 700
2020/06/30 997 998 993 998 400
2020/06/29 996 997 988 997 600
2020/06/26 995 1,005 995 1,005 1,600
2020/06/25 1,000 1,000 1,000 1,000 1,300
2020/06/24 1,002 1,006 995 1,000 600
2020/06/23 991 999 991 999 700
2020/06/22 998 999 997 998 1,700
2020/06/19 988 998 988 998 1,900
2020/06/18 992 992 992 992 1,400
2020/06/17 999 999 996 996 700
2020/06/16 970 999 970 999 1,000
2020/06/15 979 985 957 959 3,600
2020/06/12 953 979 950 979 8,100
2020/06/11 1,038 1,038 1,005 1,005 3,300
2020/06/10 1,027 1,036 1,027 1,036 500
2020/06/09 1,030 1,033 1,018 1,027 2,800
2020/06/08 1,010 1,025 1,007 1,025 2,800
2020/06/05 1,000 1,008 1,000 1,004 2,100
2020/06/04 998 1,001 997 1,001 600
2020/06/03 991 1,000 991 998 800
2020/06/02 997 1,001 991 991 1,800
2020/06/01 1,028 1,028 992 992 4,600
2020/05/29 1,031 1,034 1,028 1,028 1,200
2020/05/28 1,058 1,061 1,044 1,044 1,400
2020/05/27 1,019 1,050 1,019 1,028 2,100
2020/05/26 1,018 1,018 1,004 1,018 1,900
2020/05/25 990 1,004 987 987 900
2020/05/22 1,020 1,020 985 985 1,500
2020/05/21 1,011 1,011 998 1,005 1,100
2020/05/20 1,017 1,017 1,005 1,011 2,400
2020/05/19 982 998 982 998 800
2020/05/18 970 980 970 980 900
2020/05/15 979 979 977 977 1,700
2020/05/14 951 951 951 951 100
2020/05/13 970 970 964 964 400
2020/05/12 939 950 939 950 1,300
2020/05/11 936 954 936 943 1,300
2020/05/08 930 947 930 934 1,000
2020/05/07 947 947 937 937 800
2020/05/01 962 962 928 937 1,900
2020/04/30 956 960 939 947 3,600
2020/04/28 957 957 945 946 1,900
2020/04/27 986 986 957 957 1,800
2020/04/24 941 941 941 941 400
2020/04/23 940 940 940 940 100
2020/04/22 939 955 925 940 1,900
2020/04/21 951 951 936 939 1,700
2020/04/20 949 949 948 948 1,700
2020/04/17 938 945 928 935 2,600
2020/04/16 937 937 928 928 700
2020/04/15 930 950 930 937 900
2020/04/14 925 925 920 920 900
2020/04/13 930 930 920 921 1,100
2020/04/10 910 917 905 917 1,900
2020/04/09 894 904 894 900 1,300
2020/04/08 882 882 882 882 1,900
2020/04/07 875 914 875 895 1,200
2020/04/06 868 890 868 875 5,600
2020/04/03 898 913 883 883 5,800
2020/04/02 941 941 911 913 3,600
2020/04/01 953 953 945 952 1,100
2020/03/31 965 975 952 953 900
2020/03/30 980 980 950 965 1,000
2020/03/27 997 1,015 997 1,005 3,000
2020/03/26 1,000 1,000 960 997 2,100
2020/03/25 988 1,005 957 1,000 3,300
2020/03/24 991 991 989 989 1,100
2020/03/23 899 916 890 916 3,700
2020/03/19 906 913 890 899 7,800
2020/03/18 922 930 913 913 3,600
2020/03/17 940 940 925 927 1,900
2020/03/16 999 999 941 941 2,400
2020/03/13 982 982 897 939 7,400
2020/03/12 1,011 1,011 981 982 2,900
2020/03/11 1,040 1,040 1,010 1,032 6,200
2020/03/10 981 1,040 930 1,010 5,500
2020/03/09 1,078 1,082 1,035 1,036 4,500
2020/03/06 1,159 1,159 1,100 1,110 11,500
2020/03/05 1,155 1,169 1,154 1,169 6,500
2020/03/04 1,178 1,179 1,139 1,145 4,000
2020/03/03 1,246 1,246 1,163 1,188 5,900
2020/03/02 1,150 1,189 1,127 1,127 5,300
2020/02/28 1,125 1,194 1,120 1,120 12,600
2020/02/27 1,193 1,194 1,190 1,191 3,800
2020/02/26 1,216 1,216 1,186 1,193 4,400
2020/02/25 1,250 1,250 1,212 1,216 7,900
2020/02/21 1,302 1,302 1,288 1,288 11,000
2020/02/20 1,349 1,349 1,300 1,307 8,900
2020/02/19 1,340 1,350 1,336 1,346 1,400
2020/02/18 1,337 1,337 1,336 1,336 900
2020/02/17 1,375 1,375 1,342 1,342 4,100
2020/02/14 1,360 1,361 1,352 1,361 4,600
2020/02/13 1,360 1,370 1,360 1,365 1,300
2020/02/12 1,360 1,372 1,360 1,372 11,600
2020/02/10 1,366 1,370 1,366 1,367 300
2020/02/07 1,381 1,381 1,366 1,366 1,400
2020/02/06 1,395 1,395 1,390 1,390 900
2020/02/05 1,345 1,365 1,345 1,365 1,400
2020/02/04 1,374 1,386 1,346 1,346 1,100
2020/02/03 1,345 1,345 1,345 1,345 600
2020/01/31 1,358 1,380 1,358 1,358 2,200
2020/01/30 1,355 1,374 1,355 1,357 2,100
2020/01/29 1,362 1,367 1,362 1,365 2,800
2020/01/28 1,365 1,365 1,360 1,365 3,900
2020/01/27 1,366 1,382 1,365 1,365 2,300
2020/01/24 1,400 1,400 1,366 1,366 4,400
2020/01/23 1,390 1,400 1,390 1,400 500
2020/01/22 1,391 1,395 1,391 1,392 1,800
2020/01/21 1,388 1,393 1,388 1,393 500
2020/01/20 1,418 1,418 1,392 1,392 3,100
2020/01/17 1,410 1,415 1,408 1,409 800
2020/01/16 1,400 1,416 1,400 1,407 500
2020/01/15 1,411 1,411 1,400 1,411 600
2020/01/14 1,401 1,410 1,400 1,400 1,300
2020/01/10 1,396 1,410 1,395 1,400 1,100
2020/01/09 1,395 1,400 1,392 1,399 4,200
2020/01/08 1,391 1,395 1,391 1,395 700
2020/01/07 1,390 1,394 1,390 1,391 1,000
2020/01/06 1,382 1,386 1,382 1,386 1,600

このページの先頭へ