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
2023/12/29 1,380 1,399 1,376 1,389 3,500
2023/12/28 1,377 1,377 1,373 1,375 2,000
2023/12/27 1,381 1,385 1,375 1,375 1,100
2023/12/26 1,366 1,381 1,366 1,371 3,600
2023/12/25 1,403 1,403 1,366 1,366 3,900
2023/12/22 1,376 1,403 1,372 1,403 2,600
2023/12/21 1,366 1,380 1,366 1,380 800
2023/12/20 1,392 1,399 1,370 1,383 6,300
2023/12/19 1,395 1,400 1,384 1,400 3,000
2023/12/18 1,368 1,395 1,368 1,395 2,000
2023/12/15 1,371 1,381 1,365 1,365 2,100
2023/12/14 1,372 1,373 1,355 1,355 2,800
2023/12/13 1,380 1,385 1,370 1,374 4,800
2023/12/12 1,381 1,388 1,370 1,380 900
2023/12/11 1,363 1,381 1,351 1,351 2,500
2023/12/08 1,382 1,382 1,361 1,362 7,700
2023/12/07 1,382 1,382 1,382 1,382 400
2023/12/06 1,386 1,393 1,380 1,384 3,200
2023/12/05 1,390 1,398 1,380 1,390 3,300
2023/12/04 1,390 1,399 1,389 1,389 2,600
2023/12/01 1,392 1,397 1,390 1,390 4,100
2023/11/30 1,389 1,397 1,387 1,392 1,000
2023/11/29 1,409 1,409 1,392 1,393 2,000
2023/11/28 1,401 1,414 1,401 1,412 1,400
2023/11/27 1,396 1,408 1,390 1,406 3,100
2023/11/24 1,390 1,394 1,386 1,386 500
2023/11/22 1,382 1,385 1,365 1,385 5,000
2023/11/21 1,410 1,410 1,390 1,390 2,400
2023/11/20 1,419 1,419 1,396 1,400 6,200
2023/11/17 1,386 1,415 1,386 1,415 3,800
2023/11/16 1,400 1,410 1,386 1,386 8,800
2023/11/15 1,456 1,456 1,382 1,383 17,300
2023/11/14 1,377 1,490 1,360 1,456 48,000
2023/11/13 1,376 1,450 1,360 1,437 19,700
2023/11/10 1,360 1,375 1,350 1,375 4,400
2023/11/09 1,344 1,365 1,310 1,364 2,500
2023/11/08 1,352 1,365 1,338 1,345 2,100
2023/11/07 1,325 1,345 1,325 1,343 1,200
2023/11/06 1,331 1,349 1,316 1,325 2,800
2023/11/02 1,346 1,346 1,304 1,309 1,300
2023/11/01 1,313 1,330 1,303 1,330 1,000
2023/10/31 1,300 1,318 1,298 1,298 900
2023/10/30 1,304 1,307 1,290 1,290 600
2023/10/27 1,298 1,304 1,298 1,300 1,100
2023/10/26 1,289 1,291 1,281 1,291 1,000
2023/10/25 1,273 1,289 1,273 1,284 800
2023/10/24 1,270 1,270 1,267 1,270 900
2023/10/23 1,280 1,280 1,280 1,280 300
2023/10/20 1,292 1,292 1,260 1,269 2,100
2023/10/19 1,270 1,285 1,270 1,285 1,300
2023/10/18 1,270 1,270 1,267 1,270 700
2023/10/17 1,271 1,271 1,261 1,261 1,000
2023/10/16 1,280 1,282 1,260 1,260 1,500
2023/10/13 1,292 1,299 1,285 1,285 1,000
2023/10/12 1,313 1,313 1,290 1,290 2,600
2023/10/11 1,311 1,313 1,295 1,313 700
2023/10/10 1,301 1,312 1,297 1,312 700
2023/10/06 1,280 1,302 1,280 1,284 1,100
2023/10/05 1,260 1,274 1,240 1,273 1,900
2023/10/04 1,262 1,267 1,230 1,267 7,300
2023/10/03 1,308 1,308 1,268 1,273 4,700
2023/10/02 1,312 1,320 1,308 1,308 1,600
2023/09/29 1,308 1,313 1,306 1,306 4,800
2023/09/28 1,336 1,336 1,275 1,308 7,300
2023/09/27 1,372 1,372 1,339 1,359 1,700
2023/09/26 1,373 1,373 1,373 1,373 200
2023/09/25 1,351 1,366 1,351 1,365 600
2023/09/22 1,361 1,361 1,345 1,351 2,900
2023/09/21 1,346 1,405 1,339 1,387 3,600
2023/09/20 1,375 1,375 1,375 1,375 1,100
2023/09/19 1,387 1,390 1,375 1,376 5,500
2023/09/15 1,389 1,402 1,378 1,400 4,500
2023/09/14 1,377 1,393 1,370 1,388 4,400
2023/09/13 1,380 1,402 1,380 1,380 8,700
2023/09/12 1,346 1,360 1,340 1,360 1,900
2023/09/11 1,325 1,346 1,325 1,346 4,600
2023/09/08 1,322 1,339 1,318 1,330 8,400
2023/09/07 1,306 1,330 1,306 1,306 3,100
2023/09/06 1,318 1,318 1,299 1,305 3,000
2023/09/05 1,291 1,323 1,291 1,323 2,900
2023/09/04 1,280 1,295 1,275 1,295 4,600
2023/09/01 1,280 1,291 1,270 1,270 10,100
2023/08/31 1,272 1,275 1,267 1,275 900
2023/08/30 1,268 1,288 1,268 1,282 1,900
2023/08/29 1,269 1,269 1,268 1,268 600
2023/08/28 1,252 1,258 1,252 1,258 1,000
2023/08/25 1,246 1,252 1,246 1,247 1,100
2023/08/24 1,259 1,269 1,246 1,246 6,000
2023/08/23 1,245 1,255 1,245 1,255 2,500
2023/08/22 1,242 1,249 1,240 1,249 800
2023/08/21 1,249 1,249 1,245 1,249 8,100
2023/08/18 1,241 1,250 1,228 1,250 5,300
2023/08/17 1,250 1,251 1,240 1,241 10,100
2023/08/16 1,250 1,255 1,242 1,250 6,800
2023/08/15 1,254 1,255 1,242 1,242 7,300
2023/08/14 1,275 1,275 1,242 1,246 8,300
2023/08/10 1,175 1,330 1,172 1,275 26,400
2023/08/09 1,155 1,167 1,139 1,167 900
2023/08/08 1,171 1,171 1,150 1,150 2,600
2023/08/07 1,182 1,182 1,171 1,171 2,000
2023/08/04 1,177 1,177 1,175 1,175 300
2023/08/03 1,183 1,190 1,178 1,178 2,500
2023/08/02 1,200 1,205 1,191 1,197 4,600
2023/08/01 1,199 1,199 1,193 1,193 1,300
2023/07/31 1,192 1,200 1,191 1,200 1,400
2023/07/28 1,180 1,190 1,180 1,190 900
2023/07/27 1,195 1,200 1,190 1,190 4,400
2023/07/26 1,198 1,198 1,188 1,192 3,900
2023/07/25 1,192 1,196 1,173 1,175 3,800
2023/07/24 1,173 1,173 1,173 1,173 100
2023/07/21 1,192 1,192 1,170 1,170 1,300
2023/07/20 1,182 1,185 1,177 1,185 6,100
2023/07/19 1,184 1,188 1,176 1,182 2,200
2023/07/18 1,191 1,191 1,161 1,168 3,600
2023/07/14 1,185 1,185 1,170 1,178 1,800
2023/07/13 1,171 1,171 1,170 1,170 400
2023/07/12 1,180 1,180 1,176 1,177 400
2023/07/11 1,196 1,196 1,176 1,182 2,700
2023/07/10 1,181 1,184 1,180 1,180 2,000
2023/07/07 1,167 1,180 1,167 1,180 500
2023/07/06 1,164 1,180 1,164 1,180 1,200
2023/07/05 1,160 1,170 1,159 1,167 1,700
2023/07/04 1,173 1,173 1,160 1,162 1,500
2023/07/03 1,174 1,175 1,160 1,165 1,400
2023/06/30 1,165 1,165 1,158 1,158 2,600
2023/06/29 1,154 1,180 1,150 1,164 2,900
2023/06/28 1,153 1,165 1,129 1,142 1,600
2023/06/27 1,154 1,154 1,152 1,153 900
2023/06/26 1,173 1,173 1,155 1,163 1,300
2023/06/23 1,178 1,179 1,150 1,174 4,200
2023/06/22 1,169 1,178 1,165 1,178 3,300
2023/06/21 1,161 1,162 1,160 1,162 700
2023/06/20 1,169 1,169 1,161 1,161 3,100
2023/06/19 1,150 1,165 1,150 1,161 3,800
2023/06/16 1,140 1,145 1,140 1,140 2,200
2023/06/15 1,143 1,145 1,135 1,140 4,100
2023/06/14 1,136 1,144 1,135 1,135 1,500
2023/06/13 1,143 1,143 1,136 1,136 1,800
2023/06/12 1,133 1,151 1,133 1,148 2,100
2023/06/09 1,125 1,134 1,125 1,131 3,600
2023/06/08 1,124 1,124 1,116 1,117 600
2023/06/07 1,121 1,139 1,120 1,121 1,500
2023/06/06 1,116 1,129 1,114 1,129 1,900
2023/06/05 1,116 1,121 1,116 1,116 400
2023/06/02 1,111 1,126 1,111 1,114 2,400
2023/06/01 1,114 1,114 1,110 1,111 1,200
2023/05/31 1,136 1,136 1,114 1,114 1,800
2023/05/30 1,135 1,152 1,135 1,137 1,000
2023/05/29 1,133 1,139 1,133 1,135 800
2023/05/26 1,133 1,133 1,133 1,133 1,000
2023/05/25 1,125 1,133 1,125 1,133 600
2023/05/24 1,124 1,125 1,123 1,125 6,800
2023/05/23 1,134 1,135 1,124 1,124 1,200
2023/05/22 1,128 1,134 1,112 1,134 7,600
2023/05/19 1,108 1,117 1,106 1,106 6,200
2023/05/18 1,114 1,114 1,104 1,104 4,100
2023/05/17 1,130 1,130 1,116 1,122 1,200
2023/05/16 1,142 1,150 1,120 1,120 1,700
2023/05/15 1,173 1,173 1,132 1,135 4,500
2023/05/12 1,123 1,174 1,117 1,174 8,700
2023/05/11 1,130 1,130 1,121 1,121 2,800
2023/05/10 1,121 1,123 1,121 1,123 900
2023/05/09 1,120 1,121 1,120 1,120 1,000
2023/05/08 1,119 1,120 1,115 1,120 1,700
2023/05/02 1,128 1,128 1,115 1,120 2,500
2023/05/01 1,129 1,129 1,090 1,129 3,300
2023/04/28 1,100 1,137 1,100 1,137 1,100
2023/04/27 1,099 1,099 1,091 1,091 500
2023/04/26 1,107 1,107 1,093 1,099 800
2023/04/25 1,100 1,107 1,100 1,107 500
2023/04/24 1,104 1,104 1,090 1,099 800
2023/04/21 1,137 1,137 1,087 1,104 2,900
2023/04/20 1,120 1,144 1,116 1,143 5,500
2023/04/19 1,110 1,111 1,107 1,111 800
2023/04/18 1,110 1,111 1,110 1,111 300
2023/04/17 1,100 1,106 1,099 1,099 400
2023/04/14 1,110 1,110 1,090 1,090 1,500
2023/04/13 1,098 1,110 1,098 1,110 1,200
2023/04/12 1,092 1,102 1,092 1,101 400
2023/04/11 1,107 1,108 1,102 1,108 400
2023/04/10 1,107 1,107 1,107 1,107 1,200
2023/04/07 1,117 1,117 1,101 1,101 700
2023/04/06 1,097 1,112 1,097 1,112 500
2023/04/05 1,093 1,098 1,092 1,097 900
2023/04/04 1,100 1,114 1,100 1,110 3,600
2023/04/03 1,099 1,107 1,090 1,100 3,000
2023/03/31 1,092 1,103 1,085 1,103 1,200
2023/03/30 1,089 1,091 1,081 1,082 6,100
2023/03/29 1,138 1,140 1,125 1,126 2,100
2023/03/28 1,130 1,140 1,111 1,140 1,800
2023/03/27 1,143 1,144 1,130 1,130 1,800
2023/03/24 1,127 1,138 1,127 1,127 2,500
2023/03/23 1,125 1,133 1,125 1,127 300
2023/03/22 1,112 1,137 1,112 1,137 300
2023/03/20 1,125 1,130 1,111 1,111 3,100
2023/03/17 1,122 1,126 1,111 1,125 1,100
2023/03/16 1,114 1,117 1,110 1,112 2,000
2023/03/15 1,121 1,123 1,118 1,118 1,500
2023/03/14 1,134 1,134 1,101 1,103 900
2023/03/13 1,124 1,134 1,100 1,134 3,100
2023/03/10 1,124 1,137 1,118 1,137 2,600
2023/03/09 1,126 1,128 1,126 1,128 2,300
2023/03/08 1,112 1,133 1,111 1,127 1,700
2023/03/07 1,116 1,116 1,111 1,111 900
2023/03/06 1,124 1,138 1,119 1,120 3,800
2023/03/03 1,110 1,120 1,100 1,120 2,100
2023/03/02 1,115 1,115 1,103 1,110 6,400
2023/03/01 1,110 1,111 1,103 1,103 2,200
2023/02/28 1,102 1,119 1,102 1,110 2,200
2023/02/27 1,092 1,107 1,087 1,095 1,500
2023/02/24 1,110 1,110 1,081 1,086 9,900
2023/02/22 1,095 1,107 1,085 1,107 6,700
2023/02/21 1,075 1,100 1,074 1,095 6,100
2023/02/20 1,075 1,078 1,071 1,072 7,600
2023/02/17 1,070 1,074 1,070 1,074 7,900
2023/02/16 1,075 1,075 1,069 1,073 700
2023/02/15 1,056 1,075 1,056 1,071 6,900
2023/02/14 1,063 1,067 1,057 1,058 6,300
2023/02/13 1,078 1,078 1,074 1,074 1,400
2023/02/10 1,074 1,079 1,074 1,074 4,700
2023/02/09 1,070 1,075 1,070 1,073 1,200
2023/02/08 1,079 1,079 1,073 1,073 400
2023/02/07 1,082 1,085 1,075 1,077 1,900
2023/02/06 1,073 1,086 1,071 1,082 4,700
2023/02/03 1,062 1,075 1,062 1,070 4,600
2023/02/02 1,067 1,067 1,061 1,062 1,600
2023/02/01 1,067 1,067 1,066 1,067 1,300
2023/01/31 1,069 1,070 1,069 1,069 1,500
2023/01/30 1,061 1,070 1,061 1,070 2,500
2023/01/27 1,064 1,064 1,064 1,064 1,500
2023/01/26 1,065 1,065 1,060 1,064 2,600
2023/01/25 1,062 1,063 1,058 1,061 1,800
2023/01/24 1,061 1,062 1,056 1,062 400
2023/01/23 1,064 1,064 1,056 1,056 1,600
2023/01/20 1,064 1,064 1,064 1,064 1,900
2023/01/19 1,064 1,064 1,057 1,064 2,000
2023/01/18 1,048 1,059 1,048 1,050 1,200
2023/01/17 1,043 1,059 1,043 1,047 600
2023/01/16 1,057 1,058 1,052 1,052 1,600
2023/01/13 1,052 1,057 1,052 1,057 1,600
2023/01/11 1,040 1,057 1,040 1,049 1,700
2023/01/10 1,057 1,057 1,037 1,037 2,600
2023/01/06 1,040 1,042 1,040 1,041 400
2023/01/05 1,056 1,056 1,040 1,040 500
2023/01/04 1,044 1,045 1,042 1,042 1,800

このページの先頭へ