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
2026/06/10 1,265 1,265 1,228 1,251 5,700
2026/06/09 1,255 1,265 1,255 1,265 800
2026/06/08 1,262 1,265 1,239 1,250 4,100
2026/06/05 1,265 1,283 1,260 1,272 1,700
2026/06/04 1,266 1,272 1,266 1,272 1,800
2026/06/03 1,296 1,297 1,277 1,277 4,000
2026/06/02 1,300 1,300 1,285 1,287 2,400
2026/06/01 1,303 1,303 1,300 1,300 1,700
2026/05/29 1,316 1,316 1,309 1,310 600
2026/05/28 1,306 1,306 1,306 1,306 200
2026/05/27 1,300 1,321 1,296 1,319 2,100
2026/05/26 1,296 1,296 1,291 1,291 1,300
2026/05/25 1,301 1,317 1,291 1,300 1,400
2026/05/22 1,296 1,320 1,296 1,301 1,500
2026/05/21 1,280 1,310 1,280 1,284 3,500
2026/05/20 1,298 1,318 1,293 1,293 1,800
2026/05/19 1,315 1,317 1,308 1,317 3,000
2026/05/18 1,311 1,314 1,296 1,307 3,900
2026/05/15 1,337 1,337 1,300 1,301 4,800
2026/05/14 1,297 1,380 1,285 1,325 44,100
2026/05/13 1,256 1,297 1,250 1,297 5,700
2026/05/12 1,256 1,285 1,255 1,255 1,000
2026/05/11 1,263 1,263 1,250 1,255 5,100
2026/05/08 1,271 1,271 1,263 1,263 800
2026/05/07 1,287 1,299 1,270 1,299 1,100
2026/05/01 1,264 1,268 1,260 1,265 2,100
2026/04/30 1,259 1,298 1,259 1,268 1,900
2026/04/28 1,283 1,283 1,270 1,270 400
2026/04/27 1,252 1,258 1,252 1,258 900
2026/04/24 1,285 1,285 1,256 1,277 4,800
2026/04/23 1,309 1,309 1,285 1,285 4,200
2026/04/22 1,325 1,325 1,316 1,316 500
2026/04/21 1,331 1,331 1,324 1,324 300
2026/04/20 1,331 1,331 1,331 1,331 1,400
2026/04/17 1,321 1,324 1,320 1,324 1,000
2026/04/16 1,325 1,325 1,320 1,320 3,200
2026/04/15 1,331 1,331 1,322 1,322 1,100
2026/04/14 1,320 1,321 1,320 1,321 1,000
2026/04/13 1,325 1,325 1,315 1,322 900
2026/04/10 1,335 1,335 1,328 1,328 400
2026/04/09 1,320 1,338 1,320 1,338 700
2026/04/08 1,311 1,319 1,297 1,319 1,200
2026/04/07 1,295 1,308 1,293 1,308 2,500
2026/04/06 1,302 1,314 1,297 1,306 2,700
2026/04/03 1,300 1,306 1,300 1,302 900
2026/03/27 1,385 1,386 1,370 1,377 2,800
2026/03/26 1,397 1,397 1,370 1,370 900
2026/03/25 1,365 1,419 1,365 1,367 5,200
2026/03/24 1,388 1,388 1,360 1,360 2,100
2026/03/23 1,373 1,388 1,355 1,371 5,500
2026/03/19 1,378 1,390 1,372 1,373 2,700
2026/03/18 1,361 1,393 1,360 1,390 4,200
2026/03/17 1,365 1,394 1,360 1,360 3,000
2026/03/16 1,382 1,389 1,365 1,365 1,800
2026/03/13 1,380 1,380 1,368 1,368 600
2026/03/12 1,383 1,385 1,382 1,382 500
2026/03/11 1,374 1,385 1,374 1,385 1,200
2026/03/10 1,373 1,382 1,373 1,373 1,700
2026/03/09 1,394 1,394 1,339 1,369 3,900
2026/03/06 1,415 1,415 1,380 1,401 3,000
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