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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,154 | 1,184 | 1,154 | 1,172 | 7,700 |
| 2024/12/27 | 1,168 | 1,183 | 1,167 | 1,180 | 8,100 |
| 2024/12/26 | 1,166 | 1,177 | 1,149 | 1,177 | 17,800 |
| 2024/12/25 | 1,177 | 1,179 | 1,160 | 1,173 | 9,000 |
| 2024/12/24 | 1,163 | 1,177 | 1,162 | 1,177 | 4,800 |
| 2024/12/23 | 1,185 | 1,185 | 1,169 | 1,169 | 7,300 |
| 2024/12/20 | 1,199 | 1,199 | 1,175 | 1,181 | 7,200 |
| 2024/12/19 | 1,175 | 1,185 | 1,175 | 1,185 | 2,200 |
| 2024/12/18 | 1,174 | 1,188 | 1,174 | 1,182 | 4,500 |
| 2024/12/17 | 1,179 | 1,183 | 1,174 | 1,174 | 3,100 |
| 2024/12/16 | 1,182 | 1,185 | 1,181 | 1,185 | 4,100 |
| 2024/12/13 | 1,180 | 1,182 | 1,172 | 1,182 | 2,100 |
| 2024/12/12 | 1,188 | 1,188 | 1,170 | 1,170 | 6,600 |
| 2024/12/11 | 1,188 | 1,189 | 1,181 | 1,182 | 2,500 |
| 2024/12/10 | 1,190 | 1,190 | 1,180 | 1,181 | 5,900 |
| 2024/12/09 | 1,188 | 1,190 | 1,184 | 1,187 | 2,100 |
| 2024/12/06 | 1,189 | 1,198 | 1,180 | 1,190 | 5,000 |
| 2024/12/05 | 1,187 | 1,192 | 1,181 | 1,181 | 4,700 |
| 2024/12/04 | 1,191 | 1,191 | 1,186 | 1,187 | 3,300 |
| 2024/12/03 | 1,197 | 1,197 | 1,185 | 1,196 | 2,000 |
| 2024/12/02 | 1,186 | 1,192 | 1,183 | 1,192 | 1,200 |
| 2024/11/29 | 1,192 | 1,192 | 1,185 | 1,186 | 2,000 |
| 2024/11/28 | 1,201 | 1,201 | 1,182 | 1,187 | 6,400 |
| 2024/11/27 | 1,196 | 1,201 | 1,193 | 1,201 | 1,500 |
| 2024/11/26 | 1,199 | 1,199 | 1,194 | 1,194 | 4,900 |
| 2024/11/25 | 1,195 | 1,195 | 1,183 | 1,194 | 7,100 |
| 2024/11/22 | 1,196 | 1,196 | 1,190 | 1,190 | 900 |
| 2024/11/21 | 1,195 | 1,196 | 1,189 | 1,196 | 1,300 |
| 2024/11/20 | 1,188 | 1,195 | 1,188 | 1,195 | 3,200 |
| 2024/11/19 | 1,197 | 1,197 | 1,186 | 1,188 | 4,200 |
| 2024/11/18 | 1,197 | 1,199 | 1,193 | 1,193 | 4,000 |
| 2024/11/15 | 1,197 | 1,199 | 1,197 | 1,197 | 2,300 |
| 2024/11/14 | 1,213 | 1,213 | 1,195 | 1,197 | 14,400 |
| 2024/11/13 | 1,212 | 1,220 | 1,212 | 1,220 | 2,600 |
| 2024/11/12 | 1,207 | 1,216 | 1,204 | 1,216 | 4,100 |
| 2024/11/11 | 1,201 | 1,219 | 1,201 | 1,207 | 3,200 |
| 2024/11/08 | 1,216 | 1,216 | 1,202 | 1,216 | 5,200 |
| 2024/11/07 | 1,216 | 1,216 | 1,215 | 1,216 | 1,300 |
| 2024/11/06 | 1,202 | 1,226 | 1,202 | 1,216 | 2,900 |
| 2024/11/05 | 1,231 | 1,232 | 1,202 | 1,205 | 9,900 |
| 2024/11/01 | 1,250 | 1,260 | 1,231 | 1,231 | 1,900 |
| 2024/10/31 | 1,230 | 1,258 | 1,211 | 1,250 | 10,200 |
| 2024/10/30 | 1,232 | 1,236 | 1,211 | 1,230 | 7,100 |
| 2024/10/29 | 1,227 | 1,232 | 1,224 | 1,232 | 2,400 |
| 2024/10/28 | 1,233 | 1,234 | 1,204 | 1,227 | 8,800 |
| 2024/10/25 | 1,234 | 1,238 | 1,234 | 1,234 | 400 |
| 2024/10/24 | 1,244 | 1,244 | 1,231 | 1,234 | 1,000 |
| 2024/10/23 | 1,232 | 1,246 | 1,228 | 1,246 | 2,200 |
| 2024/10/22 | 1,246 | 1,246 | 1,230 | 1,233 | 5,500 |
| 2024/10/21 | 1,259 | 1,259 | 1,249 | 1,249 | 2,600 |
| 2024/10/18 | 1,254 | 1,254 | 1,245 | 1,249 | 1,100 |
| 2024/10/17 | 1,257 | 1,257 | 1,250 | 1,254 | 700 |
| 2024/10/16 | 1,248 | 1,257 | 1,244 | 1,257 | 2,000 |
| 2024/10/15 | 1,264 | 1,264 | 1,244 | 1,248 | 3,000 |
| 2024/10/11 | 1,260 | 1,275 | 1,259 | 1,259 | 1,500 |
| 2024/10/10 | 1,266 | 1,266 | 1,256 | 1,256 | 600 |
| 2024/10/09 | 1,274 | 1,274 | 1,250 | 1,266 | 2,300 |
| 2024/10/08 | 1,275 | 1,275 | 1,251 | 1,251 | 1,800 |
| 2024/10/07 | 1,277 | 1,277 | 1,264 | 1,264 | 3,000 |
| 2024/10/04 | 1,241 | 1,294 | 1,241 | 1,270 | 7,100 |
| 2024/10/03 | 1,260 | 1,260 | 1,220 | 1,241 | 8,800 |
| 2024/10/02 | 1,269 | 1,290 | 1,240 | 1,260 | 6,200 |
| 2024/10/01 | 1,255 | 1,270 | 1,247 | 1,270 | 1,700 |
| 2024/09/30 | 1,255 | 1,255 | 1,243 | 1,253 | 4,200 |
| 2024/09/27 | 1,263 | 1,273 | 1,256 | 1,256 | 1,700 |
| 2024/09/26 | 1,278 | 1,287 | 1,256 | 1,263 | 3,300 |
| 2024/09/25 | 1,257 | 1,270 | 1,257 | 1,258 | 1,000 |
| 2024/09/24 | 1,285 | 1,295 | 1,252 | 1,256 | 9,400 |
| 2024/09/20 | 1,291 | 1,294 | 1,283 | 1,283 | 4,800 |
| 2024/09/19 | 1,261 | 1,280 | 1,260 | 1,276 | 3,300 |
| 2024/09/18 | 1,290 | 1,290 | 1,260 | 1,270 | 1,900 |
| 2024/09/17 | 1,300 | 1,300 | 1,290 | 1,290 | 2,600 |
| 2024/09/13 | 1,329 | 1,329 | 1,300 | 1,305 | 900 |
| 2024/09/12 | 1,293 | 1,304 | 1,293 | 1,300 | 2,200 |
| 2024/09/11 | 1,324 | 1,325 | 1,281 | 1,281 | 5,800 |
| 2024/09/10 | 1,341 | 1,350 | 1,325 | 1,325 | 700 |
| 2024/09/09 | 1,296 | 1,350 | 1,296 | 1,350 | 5,800 |
| 2024/09/06 | 1,333 | 1,355 | 1,333 | 1,350 | 2,700 |
| 2024/09/05 | 1,363 | 1,363 | 1,333 | 1,333 | 500 |
| 2024/09/04 | 1,341 | 1,367 | 1,341 | 1,367 | 700 |
| 2024/09/03 | 1,365 | 1,400 | 1,342 | 1,370 | 4,700 |
| 2024/09/02 | 1,359 | 1,360 | 1,344 | 1,360 | 1,600 |
| 2024/08/30 | 1,338 | 1,359 | 1,338 | 1,339 | 2,800 |
| 2024/08/29 | 1,356 | 1,356 | 1,351 | 1,351 | 400 |
| 2024/08/28 | 1,340 | 1,369 | 1,340 | 1,350 | 3,000 |
| 2024/08/27 | 1,340 | 1,347 | 1,340 | 1,340 | 1,600 |
| 2024/08/26 | 1,315 | 1,343 | 1,315 | 1,343 | 1,400 |
| 2024/08/23 | 1,357 | 1,357 | 1,342 | 1,342 | 1,500 |
| 2024/08/22 | 1,361 | 1,361 | 1,356 | 1,357 | 400 |
| 2024/08/21 | 1,362 | 1,362 | 1,354 | 1,361 | 500 |
| 2024/08/20 | 1,382 | 1,382 | 1,350 | 1,358 | 3,700 |
| 2024/08/19 | 1,375 | 1,375 | 1,345 | 1,357 | 1,700 |
| 2024/08/16 | 1,389 | 1,389 | 1,362 | 1,380 | 4,100 |
| 2024/08/15 | 1,367 | 1,374 | 1,352 | 1,374 | 2,200 |
| 2024/08/14 | 1,386 | 1,386 | 1,344 | 1,344 | 500 |
| 2024/08/13 | 1,332 | 1,384 | 1,332 | 1,361 | 5,900 |
| 2024/08/09 | 1,332 | 1,400 | 1,331 | 1,331 | 7,400 |
| 2024/08/08 | 1,321 | 1,355 | 1,320 | 1,324 | 2,600 |
| 2024/08/07 | 1,310 | 1,331 | 1,300 | 1,315 | 5,100 |
| 2024/08/06 | 1,377 | 1,377 | 1,271 | 1,276 | 9,700 |
| 2024/08/05 | 1,312 | 1,443 | 1,216 | 1,230 | 50,900 |
| 2024/08/02 | 1,383 | 1,383 | 1,308 | 1,325 | 14,000 |
| 2024/08/01 | 1,445 | 1,445 | 1,406 | 1,406 | 900 |
| 2024/07/31 | 1,418 | 1,449 | 1,418 | 1,445 | 700 |
| 2024/07/30 | 1,411 | 1,434 | 1,411 | 1,418 | 600 |
| 2024/07/29 | 1,404 | 1,439 | 1,404 | 1,405 | 3,000 |
| 2024/07/26 | 1,402 | 1,420 | 1,401 | 1,404 | 1,600 |
| 2024/07/25 | 1,438 | 1,439 | 1,401 | 1,424 | 5,800 |
| 2024/07/24 | 1,462 | 1,462 | 1,438 | 1,438 | 700 |
| 2024/07/22 | 1,482 | 1,482 | 1,418 | 1,461 | 8,500 |
| 2024/07/19 | 1,473 | 1,485 | 1,464 | 1,482 | 2,000 |
| 2024/07/18 | 1,473 | 1,479 | 1,458 | 1,473 | 2,300 |
| 2024/07/17 | 1,475 | 1,475 | 1,464 | 1,475 | 1,100 |
| 2024/07/16 | 1,474 | 1,475 | 1,451 | 1,475 | 5,000 |
| 2024/07/12 | 1,453 | 1,462 | 1,453 | 1,462 | 800 |
| 2024/07/11 | 1,441 | 1,460 | 1,441 | 1,460 | 4,100 |
| 2024/07/10 | 1,477 | 1,477 | 1,451 | 1,451 | 3,900 |
| 2024/07/09 | 1,475 | 1,475 | 1,441 | 1,460 | 4,200 |
| 2024/07/08 | 1,471 | 1,477 | 1,464 | 1,475 | 1,500 |
| 2024/07/05 | 1,468 | 1,470 | 1,452 | 1,468 | 2,800 |
| 2024/07/04 | 1,471 | 1,471 | 1,431 | 1,468 | 4,300 |
| 2024/07/03 | 1,431 | 1,455 | 1,427 | 1,455 | 8,700 |
| 2024/07/02 | 1,418 | 1,435 | 1,415 | 1,419 | 1,900 |
| 2024/07/01 | 1,398 | 1,419 | 1,398 | 1,418 | 19,600 |
| 2024/06/28 | 1,358 | 1,384 | 1,358 | 1,372 | 1,600 |
| 2024/06/27 | 1,376 | 1,376 | 1,349 | 1,354 | 2,100 |
| 2024/06/26 | 1,389 | 1,389 | 1,364 | 1,376 | 600 |
| 2024/06/25 | 1,347 | 1,377 | 1,347 | 1,377 | 3,900 |
| 2024/06/24 | 1,352 | 1,352 | 1,346 | 1,346 | 1,100 |
| 2024/06/21 | 1,364 | 1,364 | 1,335 | 1,352 | 2,100 |
| 2024/06/20 | 1,361 | 1,364 | 1,355 | 1,364 | 1,700 |
| 2024/06/19 | 1,364 | 1,364 | 1,355 | 1,364 | 1,700 |
| 2024/06/18 | 1,345 | 1,363 | 1,345 | 1,351 | 600 |
| 2024/06/17 | 1,383 | 1,383 | 1,353 | 1,364 | 1,700 |
| 2024/06/14 | 1,350 | 1,379 | 1,350 | 1,360 | 1,000 |
| 2024/06/13 | 1,360 | 1,360 | 1,349 | 1,349 | 1,600 |
| 2024/06/12 | 1,368 | 1,373 | 1,368 | 1,369 | 400 |
| 2024/06/11 | 1,370 | 1,370 | 1,358 | 1,359 | 1,100 |
| 2024/06/10 | 1,385 | 1,385 | 1,353 | 1,370 | 1,800 |
| 2024/06/07 | 1,370 | 1,393 | 1,370 | 1,385 | 4,100 |
| 2024/06/06 | 1,351 | 1,394 | 1,341 | 1,364 | 1,600 |
| 2024/06/05 | 1,350 | 1,356 | 1,332 | 1,335 | 1,500 |
| 2024/06/04 | 1,359 | 1,377 | 1,336 | 1,366 | 2,200 |
| 2024/06/03 | 1,360 | 1,360 | 1,357 | 1,359 | 1,200 |
| 2024/05/31 | 1,343 | 1,360 | 1,343 | 1,350 | 2,100 |
| 2024/05/30 | 1,327 | 1,373 | 1,326 | 1,373 | 2,400 |
| 2024/05/29 | 1,395 | 1,395 | 1,343 | 1,344 | 3,600 |
| 2024/05/28 | 1,390 | 1,394 | 1,390 | 1,393 | 400 |
| 2024/05/27 | 1,413 | 1,417 | 1,366 | 1,388 | 3,900 |
| 2024/05/24 | 1,392 | 1,393 | 1,392 | 1,392 | 400 |
| 2024/05/23 | 1,377 | 1,397 | 1,376 | 1,392 | 800 |
| 2024/05/22 | 1,377 | 1,384 | 1,363 | 1,383 | 1,400 |
| 2024/05/21 | 1,388 | 1,388 | 1,358 | 1,385 | 2,400 |
| 2024/05/20 | 1,351 | 1,389 | 1,348 | 1,389 | 6,600 |
| 2024/05/17 | 1,354 | 1,354 | 1,333 | 1,351 | 900 |
| 2024/05/16 | 1,370 | 1,378 | 1,330 | 1,330 | 5,300 |
| 2024/05/15 | 1,350 | 1,393 | 1,345 | 1,375 | 6,900 |
| 2024/05/14 | 1,482 | 1,490 | 1,332 | 1,350 | 18,000 |
| 2024/05/13 | 1,510 | 1,510 | 1,486 | 1,486 | 4,300 |
| 2024/05/10 | 1,527 | 1,530 | 1,500 | 1,510 | 3,900 |
| 2024/05/09 | 1,520 | 1,522 | 1,500 | 1,505 | 2,900 |
| 2024/05/08 | 1,491 | 1,510 | 1,490 | 1,491 | 3,400 |
| 2024/05/07 | 1,503 | 1,504 | 1,490 | 1,490 | 1,700 |
| 2024/05/02 | 1,523 | 1,525 | 1,480 | 1,503 | 1,500 |
| 2024/05/01 | 1,503 | 1,525 | 1,503 | 1,525 | 1,400 |
| 2024/04/30 | 1,476 | 1,522 | 1,476 | 1,503 | 3,400 |
| 2024/04/26 | 1,500 | 1,500 | 1,470 | 1,471 | 9,800 |
| 2024/04/25 | 1,519 | 1,519 | 1,501 | 1,501 | 400 |
| 2024/04/24 | 1,514 | 1,523 | 1,510 | 1,510 | 700 |
| 2024/04/23 | 1,520 | 1,520 | 1,492 | 1,510 | 5,400 |
| 2024/04/22 | 1,519 | 1,525 | 1,506 | 1,506 | 5,000 |
| 2024/04/19 | 1,510 | 1,514 | 1,482 | 1,498 | 13,000 |
| 2024/04/18 | 1,529 | 1,550 | 1,529 | 1,540 | 700 |
| 2024/04/17 | 1,521 | 1,529 | 1,506 | 1,529 | 700 |
| 2024/04/16 | 1,538 | 1,538 | 1,505 | 1,515 | 2,600 |
| 2024/04/15 | 1,541 | 1,544 | 1,541 | 1,541 | 1,600 |
| 2024/04/12 | 1,546 | 1,553 | 1,541 | 1,553 | 1,800 |
| 2024/04/11 | 1,507 | 1,557 | 1,507 | 1,550 | 1,100 |
| 2024/04/10 | 1,504 | 1,532 | 1,504 | 1,507 | 6,400 |
| 2024/04/09 | 1,520 | 1,535 | 1,510 | 1,528 | 2,800 |
| 2024/04/08 | 1,518 | 1,530 | 1,514 | 1,516 | 1,500 |
| 2024/04/05 | 1,532 | 1,540 | 1,515 | 1,518 | 2,100 |
| 2024/04/04 | 1,519 | 1,566 | 1,518 | 1,545 | 2,700 |
| 2024/04/03 | 1,501 | 1,529 | 1,501 | 1,518 | 2,300 |
| 2024/04/02 | 1,533 | 1,568 | 1,511 | 1,528 | 3,500 |
| 2024/04/01 | 1,570 | 1,570 | 1,534 | 1,539 | 4,700 |
| 2024/03/29 | 1,540 | 1,557 | 1,508 | 1,540 | 12,300 |
| 2024/03/28 | 1,533 | 1,545 | 1,470 | 1,525 | 11,300 |
| 2024/03/27 | 1,571 | 1,604 | 1,571 | 1,571 | 6,700 |
| 2024/03/26 | 1,570 | 1,590 | 1,570 | 1,571 | 3,700 |
| 2024/03/25 | 1,607 | 1,607 | 1,570 | 1,590 | 10,100 |
| 2024/03/22 | 1,577 | 1,577 | 1,566 | 1,567 | 4,100 |
| 2024/03/21 | 1,599 | 1,605 | 1,557 | 1,580 | 9,200 |
| 2024/03/19 | 1,596 | 1,600 | 1,590 | 1,592 | 4,700 |
| 2024/03/18 | 1,576 | 1,598 | 1,576 | 1,585 | 6,200 |
| 2024/03/15 | 1,545 | 1,550 | 1,528 | 1,550 | 4,200 |
| 2024/03/14 | 1,529 | 1,550 | 1,527 | 1,545 | 1,500 |
| 2024/03/13 | 1,507 | 1,529 | 1,501 | 1,524 | 2,800 |
| 2024/03/12 | 1,516 | 1,516 | 1,500 | 1,514 | 2,000 |
| 2024/03/11 | 1,526 | 1,529 | 1,480 | 1,516 | 7,900 |
| 2024/03/08 | 1,528 | 1,558 | 1,528 | 1,534 | 3,500 |
| 2024/03/07 | 1,535 | 1,556 | 1,526 | 1,546 | 8,600 |
| 2024/03/06 | 1,553 | 1,553 | 1,534 | 1,537 | 5,300 |
| 2024/03/05 | 1,575 | 1,575 | 1,533 | 1,550 | 5,600 |
| 2024/03/04 | 1,576 | 1,605 | 1,576 | 1,579 | 1,900 |
| 2024/03/01 | 1,582 | 1,605 | 1,575 | 1,581 | 6,200 |
| 2024/02/29 | 1,590 | 1,600 | 1,577 | 1,600 | 2,100 |
| 2024/02/28 | 1,586 | 1,615 | 1,566 | 1,590 | 6,200 |
| 2024/02/27 | 1,566 | 1,590 | 1,557 | 1,580 | 3,000 |
| 2024/02/26 | 1,550 | 1,570 | 1,546 | 1,565 | 10,100 |
| 2024/02/22 | 1,525 | 1,568 | 1,525 | 1,552 | 10,800 |
| 2024/02/21 | 1,530 | 1,530 | 1,515 | 1,516 | 4,000 |
| 2024/02/20 | 1,488 | 1,549 | 1,488 | 1,525 | 17,400 |
| 2024/02/19 | 1,500 | 1,550 | 1,494 | 1,525 | 22,600 |
| 2024/02/16 | 1,487 | 1,515 | 1,483 | 1,492 | 11,700 |
| 2024/02/15 | 1,538 | 1,538 | 1,482 | 1,482 | 15,500 |
| 2024/02/14 | 1,498 | 1,627 | 1,475 | 1,539 | 58,100 |
| 2024/02/13 | 1,500 | 1,517 | 1,490 | 1,510 | 17,500 |
| 2024/02/09 | 1,465 | 1,470 | 1,463 | 1,463 | 5,500 |
| 2024/02/08 | 1,481 | 1,487 | 1,469 | 1,472 | 8,500 |
| 2024/02/07 | 1,480 | 1,480 | 1,476 | 1,476 | 1,700 |
| 2024/02/06 | 1,470 | 1,486 | 1,464 | 1,480 | 4,500 |
| 2024/02/05 | 1,473 | 1,473 | 1,459 | 1,472 | 7,200 |
| 2024/02/02 | 1,454 | 1,455 | 1,442 | 1,445 | 4,100 |
| 2024/02/01 | 1,431 | 1,449 | 1,431 | 1,433 | 3,400 |
| 2024/01/31 | 1,428 | 1,446 | 1,424 | 1,446 | 10,300 |
| 2024/01/30 | 1,435 | 1,435 | 1,415 | 1,426 | 5,300 |
| 2024/01/29 | 1,438 | 1,438 | 1,420 | 1,421 | 8,700 |
| 2024/01/26 | 1,448 | 1,448 | 1,415 | 1,438 | 5,600 |
| 2024/01/25 | 1,449 | 1,449 | 1,431 | 1,442 | 2,300 |
| 2024/01/24 | 1,449 | 1,449 | 1,431 | 1,431 | 2,100 |
| 2024/01/23 | 1,424 | 1,450 | 1,424 | 1,450 | 3,100 |
| 2024/01/22 | 1,413 | 1,430 | 1,413 | 1,424 | 5,200 |
| 2024/01/19 | 1,406 | 1,415 | 1,402 | 1,405 | 3,900 |
| 2024/01/18 | 1,410 | 1,410 | 1,401 | 1,401 | 1,000 |
| 2024/01/17 | 1,408 | 1,420 | 1,405 | 1,410 | 4,100 |
| 2024/01/16 | 1,405 | 1,420 | 1,401 | 1,418 | 4,100 |
| 2024/01/15 | 1,401 | 1,415 | 1,397 | 1,405 | 3,500 |
| 2024/01/12 | 1,425 | 1,425 | 1,399 | 1,400 | 2,900 |
| 2024/01/11 | 1,433 | 1,453 | 1,415 | 1,415 | 3,600 |
| 2024/01/10 | 1,418 | 1,425 | 1,418 | 1,420 | 1,700 |
| 2024/01/09 | 1,430 | 1,445 | 1,418 | 1,418 | 2,200 |
| 2024/01/05 | 1,425 | 1,495 | 1,425 | 1,430 | 4,600 |
| 2024/01/04 | 1,389 | 1,425 | 1,385 | 1,425 | 7,800 |