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
2026/03/05 1,385 1,420 1,385 1,420 3,000
2026/03/04 1,370 1,380 1,335 1,379 9,800
2026/03/03 1,419 1,435 1,396 1,396 9,800
2026/03/02 1,421 1,437 1,421 1,429 3,100
2026/02/27 1,415 1,430 1,414 1,430 1,400
2026/02/26 1,419 1,420 1,410 1,415 1,000
2026/02/25 1,406 1,417 1,406 1,410 800
2026/02/24 1,429 1,429 1,405 1,406 1,400
2026/02/20 1,402 1,415 1,402 1,415 4,400
2026/02/19 1,428 1,430 1,421 1,421 1,600
2026/02/18 1,430 1,430 1,420 1,427 2,200
2026/02/17 1,438 1,450 1,430 1,430 2,400
2026/02/16 1,440 1,440 1,430 1,437 1,100
2026/02/13 1,414 1,450 1,414 1,440 6,800
2026/02/12 1,415 1,445 1,415 1,430 7,100
2026/02/10 1,410 1,432 1,410 1,416 4,000
2026/02/09 1,426 1,440 1,407 1,412 3,500
2026/02/06 1,429 1,429 1,411 1,411 3,200
2026/02/05 1,417 1,425 1,417 1,422 700
2026/02/04 1,416 1,426 1,414 1,426 2,400
2026/02/03 1,420 1,420 1,402 1,420 1,900
2026/02/02 1,405 1,423 1,403 1,423 1,500
2026/01/30 1,408 1,408 1,402 1,403 900
2026/01/29 1,400 1,408 1,400 1,408 1,100
2026/01/28 1,410 1,410 1,400 1,402 1,600
2026/01/27 1,410 1,413 1,410 1,410 5,200
2026/01/26 1,428 1,428 1,411 1,411 4,200
2026/01/23 1,420 1,429 1,405 1,408 6,500
2026/01/22 1,420 1,420 1,417 1,420 4,200
2026/01/21 1,431 1,439 1,408 1,422 5,600
2026/01/20 1,421 1,453 1,419 1,440 16,500
2026/01/19 1,390 1,397 1,389 1,394 1,800
2026/01/16 1,380 1,398 1,378 1,388 9,300
2026/01/15 1,415 1,415 1,380 1,380 4,900
2026/01/14 1,420 1,428 1,388 1,403 6,700
2026/01/13 1,455 1,455 1,409 1,418 4,000
2026/01/09 1,449 1,458 1,410 1,432 6,300
2026/01/08 1,399 1,460 1,399 1,449 18,800
2026/01/07 1,389 1,400 1,376 1,399 3,300
2026/01/06 1,376 1,408 1,375 1,396 8,100
2026/01/05 1,338 1,376 1,320 1,376 9,700

このページの先頭へ