ムラキ(7477)の株価時系列情報
ムラキ(7477)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 |
|---|---|---|---|---|---|
| 2026/06/04 | 1,849 | 1,849 | 1,849 | 1,849 | 600 |
| 2026/06/02 | 1,859 | 1,898 | 1,859 | 1,898 | 500 |
| 2026/06/01 | 1,866 | 1,929 | 1,866 | 1,899 | 4,000 |
| 2026/05/29 | 1,873 | 1,900 | 1,784 | 1,866 | 12,600 |
| 2026/05/28 | 1,844 | 1,869 | 1,821 | 1,833 | 3,700 |
| 2026/05/26 | 1,819 | 1,821 | 1,819 | 1,821 | 500 |
| 2026/05/25 | 1,853 | 1,854 | 1,721 | 1,821 | 3,100 |
| 2026/05/22 | 1,886 | 1,886 | 1,851 | 1,851 | 200 |
| 2026/05/20 | 1,887 | 1,888 | 1,887 | 1,888 | 900 |
| 2026/05/19 | 1,920 | 1,927 | 1,920 | 1,927 | 200 |
| 2026/05/18 | 1,911 | 1,927 | 1,911 | 1,911 | 400 |
| 2026/05/15 | 1,927 | 1,929 | 1,877 | 1,929 | 900 |
| 2026/05/14 | 1,888 | 1,906 | 1,888 | 1,906 | 300 |
| 2026/05/13 | 1,850 | 1,928 | 1,850 | 1,928 | 2,000 |
| 2026/05/12 | 1,862 | 1,880 | 1,862 | 1,880 | 1,500 |
| 2026/05/11 | 1,868 | 1,873 | 1,868 | 1,872 | 800 |
| 2026/05/08 | 1,908 | 1,916 | 1,908 | 1,908 | 500 |
| 2026/05/07 | 1,886 | 1,938 | 1,861 | 1,938 | 10,600 |
| 2026/05/01 | 1,808 | 1,904 | 1,787 | 1,886 | 9,400 |
| 2026/04/30 | 1,796 | 1,808 | 1,765 | 1,808 | 4,100 |
| 2026/04/28 | 1,763 | 1,796 | 1,719 | 1,796 | 2,800 |
| 2026/04/27 | 1,719 | 1,784 | 1,655 | 1,763 | 13,200 |
| 2026/04/24 | 1,706 | 1,756 | 1,706 | 1,719 | 5,100 |
| 2026/04/23 | 1,734 | 1,786 | 1,704 | 1,704 | 9,800 |
| 2026/04/22 | 1,684 | 1,742 | 1,630 | 1,720 | 38,900 |
| 2026/04/21 | 2,139 | 2,139 | 1,741 | 1,789 | 76,400 |
| 2026/04/20 | 2,468 | 2,468 | 1,999 | 2,089 | 36,900 |
| 2026/04/17 | 2,416 | 2,630 | 2,405 | 2,424 | 40,800 |
| 2026/04/16 | 2,490 | 2,598 | 2,180 | 2,401 | 179,300 |
| 2026/04/15 | 1,834 | 2,259 | 1,834 | 2,200 | 71,000 |
| 2026/04/14 | 1,900 | 1,900 | 1,859 | 1,859 | 1,400 |
| 2026/04/13 | 1,895 | 1,900 | 1,882 | 1,895 | 10,700 |
| 2026/04/10 | 1,899 | 1,899 | 1,880 | 1,897 | 4,400 |
| 2026/04/08 | 1,898 | 1,900 | 1,898 | 1,900 | 3,000 |
| 2026/04/06 | 1,898 | 1,898 | 1,898 | 1,898 | 1,000 |
| 2026/04/03 | 1,842 | 1,898 | 1,842 | 1,898 | 200 |
| 2026/03/31 | 1,888 | 1,901 | 1,860 | 1,866 | 6,300 |
| 2026/03/30 | 1,867 | 1,888 | 1,826 | 1,888 | 900 |
| 2026/03/27 | 1,900 | 1,901 | 1,881 | 1,881 | 7,500 |
| 2026/03/26 | 1,822 | 1,899 | 1,821 | 1,899 | 1,700 |
| 2026/03/25 | 1,822 | 1,822 | 1,821 | 1,822 | 1,200 |
| 2026/03/23 | 1,822 | 1,822 | 1,822 | 1,822 | 400 |
| 2026/03/19 | 1,712 | 1,822 | 1,701 | 1,822 | 1,700 |
| 2026/03/18 | 1,853 | 1,853 | 1,618 | 1,736 | 5,000 |
| 2026/03/17 | 1,860 | 1,886 | 1,834 | 1,855 | 3,100 |
| 2026/03/16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2026/03/12 | 1,880 | 1,880 | 1,842 | 1,880 | 1,200 |
| 2026/03/11 | 1,850 | 1,850 | 1,842 | 1,842 | 2,300 |
| 2026/03/10 | 1,846 | 1,846 | 1,846 | 1,846 | 300 |
| 2026/03/09 | 1,846 | 1,846 | 1,846 | 1,846 | 500 |
| 2026/03/05 | 1,812 | 1,824 | 1,812 | 1,824 | 1,000 |
| 2026/03/04 | 1,802 | 1,802 | 1,799 | 1,799 | 300 |
| 2026/03/03 | 1,840 | 1,840 | 1,816 | 1,824 | 1,500 |
| 2026/03/02 | 1,848 | 1,852 | 1,848 | 1,849 | 1,000 |
| 2026/02/27 | 1,899 | 1,899 | 1,828 | 1,849 | 1,500 |
| 2026/02/26 | 1,899 | 1,899 | 1,899 | 1,899 | 1,300 |
| 2026/02/25 | 1,899 | 1,899 | 1,859 | 1,899 | 500 |
| 2026/02/20 | 1,899 | 1,900 | 1,875 | 1,900 | 1,300 |
| 2026/02/19 | 1,894 | 1,900 | 1,874 | 1,900 | 2,000 |
| 2026/02/18 | 1,843 | 1,900 | 1,843 | 1,894 | 2,800 |
| 2026/02/17 | 1,839 | 1,879 | 1,839 | 1,850 | 5,100 |
| 2026/02/16 | 1,867 | 1,900 | 1,845 | 1,845 | 10,800 |
| 2026/02/13 | 1,859 | 1,859 | 1,859 | 1,859 | 100 |
| 2026/02/12 | 1,897 | 1,910 | 1,891 | 1,899 | 1,000 |
| 2026/02/10 | 1,843 | 1,859 | 1,843 | 1,851 | 1,200 |
| 2026/02/09 | 1,814 | 1,910 | 1,814 | 1,821 | 8,400 |
| 2026/02/06 | 1,859 | 1,870 | 1,850 | 1,850 | 2,000 |
| 2026/02/05 | 1,899 | 1,904 | 1,861 | 1,878 | 1,600 |
| 2026/02/04 | 1,899 | 1,931 | 1,899 | 1,903 | 2,200 |
| 2026/02/03 | 1,815 | 1,946 | 1,815 | 1,899 | 12,600 |
| 2026/02/02 | 1,839 | 1,900 | 1,837 | 1,837 | 4,100 |
| 2026/01/30 | 1,849 | 1,849 | 1,761 | 1,829 | 6,300 |
| 2026/01/29 | 1,840 | 1,899 | 1,732 | 1,849 | 15,500 |
| 2026/01/28 | 1,878 | 1,929 | 1,853 | 1,853 | 12,400 |
| 2026/01/27 | 1,854 | 1,855 | 1,799 | 1,854 | 6,900 |
| 2026/01/26 | 1,892 | 1,892 | 1,793 | 1,841 | 7,100 |
| 2026/01/23 | 1,836 | 1,920 | 1,831 | 1,878 | 21,400 |
| 2026/01/22 | 1,689 | 1,921 | 1,688 | 1,874 | 37,300 |
| 2026/01/21 | 1,680 | 1,739 | 1,600 | 1,689 | 54,300 |
| 2026/01/20 | 1,711 | 1,781 | 1,704 | 1,781 | 43,300 |
| 2026/01/19 | 1,460 | 1,490 | 1,460 | 1,481 | 800 |
| 2026/01/16 | 1,442 | 1,472 | 1,430 | 1,430 | 1,400 |
| 2026/01/15 | 1,445 | 1,475 | 1,445 | 1,451 | 1,200 |
| 2026/01/14 | 1,430 | 1,440 | 1,429 | 1,438 | 2,200 |
| 2026/01/13 | 1,437 | 1,438 | 1,424 | 1,424 | 700 |
| 2026/01/09 | 1,447 | 1,451 | 1,425 | 1,437 | 2,200 |
| 2026/01/08 | 1,485 | 1,485 | 1,446 | 1,450 | 1,000 |
| 2026/01/07 | 1,426 | 1,455 | 1,426 | 1,455 | 300 |
| 2026/01/06 | 1,455 | 1,455 | 1,425 | 1,455 | 1,100 |
| 2025/12/30 | 1,480 | 1,480 | 1,470 | 1,470 | 900 |
| 2025/12/29 | 1,495 | 1,495 | 1,480 | 1,480 | 32,800 |
| 2025/12/26 | 1,483 | 1,485 | 1,460 | 1,485 | 700 |
| 2025/12/25 | 1,501 | 1,501 | 1,473 | 1,483 | 1,800 |
| 2025/12/24 | 1,487 | 1,501 | 1,470 | 1,501 | 8,200 |
| 2025/12/23 | 1,422 | 1,491 | 1,422 | 1,487 | 4,300 |
| 2025/12/22 | 1,433 | 1,464 | 1,433 | 1,452 | 5,400 |
| 2025/12/19 | 1,440 | 1,458 | 1,432 | 1,432 | 1,800 |
| 2025/12/18 | 1,431 | 1,450 | 1,367 | 1,426 | 5,000 |
| 2025/12/17 | 1,420 | 1,434 | 1,402 | 1,434 | 3,200 |
| 2025/12/16 | 1,400 | 1,450 | 1,400 | 1,420 | 5,700 |
| 2025/12/15 | 1,397 | 1,398 | 1,367 | 1,391 | 2,100 |
| 2025/12/12 | 1,385 | 1,397 | 1,368 | 1,397 | 3,300 |
| 2025/12/11 | 1,340 | 1,399 | 1,330 | 1,395 | 7,600 |
| 2025/12/10 | 1,311 | 1,329 | 1,310 | 1,329 | 1,000 |
| 2025/12/09 | 1,320 | 1,332 | 1,320 | 1,330 | 1,600 |
| 2025/12/08 | 1,298 | 1,318 | 1,298 | 1,318 | 800 |
| 2025/12/05 | 1,296 | 1,320 | 1,296 | 1,320 | 900 |
| 2025/12/04 | 1,298 | 1,307 | 1,298 | 1,307 | 1,000 |
| 2025/12/03 | 1,293 | 1,315 | 1,293 | 1,315 | 1,000 |
| 2025/12/02 | 1,303 | 1,324 | 1,303 | 1,323 | 2,800 |
| 2025/12/01 | 1,300 | 1,303 | 1,300 | 1,303 | 500 |
| 2025/11/28 | 1,301 | 1,301 | 1,297 | 1,298 | 500 |
| 2025/11/27 | 1,285 | 1,320 | 1,285 | 1,297 | 1,900 |
| 2025/11/26 | 1,306 | 1,321 | 1,277 | 1,277 | 5,200 |
| 2025/11/25 | 1,233 | 1,336 | 1,223 | 1,336 | 7,200 |
| 2025/11/21 | 1,219 | 1,264 | 1,215 | 1,248 | 2,900 |
| 2025/11/20 | 1,273 | 1,300 | 1,201 | 1,243 | 14,200 |
| 2025/11/19 | 1,366 | 1,385 | 1,300 | 1,300 | 4,400 |
| 2025/11/18 | 1,260 | 1,402 | 1,256 | 1,397 | 16,500 |
| 2025/11/17 | 1,237 | 1,260 | 1,230 | 1,230 | 3,700 |
| 2025/11/14 | 1,270 | 1,270 | 1,237 | 1,267 | 3,700 |
| 2025/11/13 | 1,232 | 1,277 | 1,232 | 1,270 | 3,700 |
| 2025/11/12 | 1,234 | 1,277 | 1,234 | 1,260 | 600 |
| 2025/11/11 | 1,250 | 1,275 | 1,250 | 1,260 | 900 |
| 2025/11/10 | 1,237 | 1,278 | 1,237 | 1,278 | 3,100 |
| 2025/11/07 | 1,261 | 1,275 | 1,243 | 1,264 | 9,200 |
| 2025/11/06 | 1,263 | 1,263 | 1,252 | 1,257 | 500 |
| 2025/11/05 | 1,250 | 1,263 | 1,214 | 1,263 | 4,800 |
| 2025/11/04 | 1,228 | 1,264 | 1,218 | 1,264 | 11,400 |
| 2025/10/31 | 1,173 | 1,216 | 1,151 | 1,200 | 10,500 |
| 2025/10/30 | 1,123 | 1,172 | 1,122 | 1,172 | 6,700 |
| 2025/10/29 | 1,147 | 1,155 | 1,124 | 1,124 | 11,200 |
| 2025/10/28 | 1,150 | 1,153 | 1,138 | 1,138 | 2,200 |
| 2025/10/27 | 1,155 | 1,159 | 1,150 | 1,150 | 1,600 |
| 2025/10/24 | 1,160 | 1,160 | 1,150 | 1,155 | 1,400 |
| 2025/10/23 | 1,158 | 1,159 | 1,125 | 1,150 | 2,300 |
| 2025/10/22 | 1,163 | 1,163 | 1,150 | 1,158 | 3,000 |
| 2025/10/21 | 1,134 | 1,178 | 1,133 | 1,156 | 5,600 |
| 2025/10/20 | 1,125 | 1,137 | 1,120 | 1,133 | 27,300 |
| 2025/10/17 | 1,187 | 1,199 | 1,187 | 1,199 | 300 |
| 2025/10/16 | 1,180 | 1,181 | 1,175 | 1,181 | 1,100 |
| 2025/10/15 | 1,164 | 1,176 | 1,146 | 1,175 | 1,600 |
| 2025/10/14 | 1,219 | 1,219 | 1,125 | 1,134 | 4,200 |
| 2025/10/10 | 1,209 | 1,228 | 1,209 | 1,228 | 1,300 |
| 2025/10/09 | 1,248 | 1,248 | 1,214 | 1,214 | 4,100 |
| 2025/10/08 | 1,214 | 1,219 | 1,207 | 1,219 | 300 |
| 2025/10/07 | 1,233 | 1,233 | 1,215 | 1,215 | 1,400 |
| 2025/10/06 | 1,201 | 1,240 | 1,201 | 1,239 | 3,000 |
| 2025/10/03 | 1,234 | 1,234 | 1,213 | 1,213 | 300 |
| 2025/10/02 | 1,236 | 1,236 | 1,235 | 1,235 | 300 |
| 2025/10/01 | 1,218 | 1,230 | 1,198 | 1,229 | 2,500 |
| 2025/09/30 | 1,248 | 1,260 | 1,230 | 1,248 | 2,600 |
| 2025/09/29 | 1,228 | 1,235 | 1,218 | 1,235 | 900 |
| 2025/09/26 | 1,230 | 1,234 | 1,222 | 1,228 | 1,400 |
| 2025/09/25 | 1,221 | 1,226 | 1,221 | 1,222 | 600 |
| 2025/09/24 | 1,255 | 1,255 | 1,200 | 1,220 | 4,500 |
| 2025/09/22 | 1,235 | 1,268 | 1,234 | 1,268 | 1,300 |
| 2025/09/19 | 1,231 | 1,250 | 1,231 | 1,234 | 1,800 |
| 2025/09/18 | 1,238 | 1,238 | 1,220 | 1,227 | 1,000 |
| 2025/09/17 | 1,246 | 1,246 | 1,245 | 1,245 | 1,100 |
| 2025/09/16 | 1,251 | 1,251 | 1,234 | 1,238 | 400 |
| 2025/09/12 | 1,256 | 1,261 | 1,249 | 1,251 | 2,900 |
| 2025/09/11 | 1,260 | 1,270 | 1,250 | 1,270 | 1,700 |
| 2025/09/10 | 1,254 | 1,260 | 1,240 | 1,260 | 4,500 |
| 2025/09/09 | 1,340 | 1,340 | 1,211 | 1,250 | 34,400 |
| 2025/09/08 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2025/09/05 | 1,337 | 1,340 | 1,337 | 1,340 | 600 |
| 2025/09/04 | 1,306 | 1,359 | 1,306 | 1,339 | 4,000 |
| 2025/09/03 | 1,340 | 1,340 | 1,336 | 1,336 | 300 |
| 2025/09/01 | 1,335 | 1,346 | 1,335 | 1,346 | 2,000 |
| 2025/08/28 | 1,375 | 1,377 | 1,365 | 1,365 | 2,000 |
| 2025/08/27 | 1,378 | 1,378 | 1,375 | 1,375 | 1,300 |
| 2025/08/26 | 1,368 | 1,379 | 1,368 | 1,378 | 500 |
| 2025/08/25 | 1,359 | 1,359 | 1,338 | 1,338 | 800 |
| 2025/08/21 | 1,340 | 1,340 | 1,310 | 1,333 | 2,200 |
| 2025/08/20 | 1,355 | 1,360 | 1,346 | 1,346 | 5,500 |
| 2025/08/19 | 1,347 | 1,347 | 1,347 | 1,347 | 100 |
| 2025/08/18 | 1,354 | 1,354 | 1,324 | 1,335 | 1,300 |
| 2025/08/15 | 1,359 | 1,359 | 1,354 | 1,354 | 800 |
| 2025/08/14 | 1,349 | 1,358 | 1,349 | 1,358 | 1,400 |
| 2025/08/13 | 1,331 | 1,349 | 1,329 | 1,349 | 1,400 |
| 2025/08/12 | 1,319 | 1,324 | 1,319 | 1,324 | 1,300 |
| 2025/08/08 | 1,315 | 1,315 | 1,314 | 1,314 | 700 |
| 2025/08/07 | 1,303 | 1,313 | 1,298 | 1,298 | 2,000 |
| 2025/08/06 | 1,294 | 1,304 | 1,286 | 1,286 | 1,300 |
| 2025/08/05 | 1,285 | 1,297 | 1,285 | 1,287 | 1,700 |
| 2025/08/04 | 1,280 | 1,297 | 1,279 | 1,297 | 2,800 |
| 2025/08/01 | 1,315 | 1,315 | 1,299 | 1,305 | 4,400 |
| 2025/07/31 | 1,301 | 1,315 | 1,301 | 1,315 | 500 |
| 2025/07/30 | 1,289 | 1,298 | 1,289 | 1,295 | 1,300 |
| 2025/07/29 | 1,289 | 1,302 | 1,270 | 1,288 | 6,200 |
| 2025/07/28 | 1,327 | 1,335 | 1,260 | 1,301 | 9,500 |
| 2025/07/25 | 1,352 | 1,352 | 1,323 | 1,325 | 3,500 |
| 2025/07/24 | 1,333 | 1,358 | 1,333 | 1,336 | 1,600 |
| 2025/07/23 | 1,340 | 1,399 | 1,306 | 1,334 | 38,200 |
| 2025/07/22 | 1,369 | 1,375 | 1,332 | 1,334 | 3,400 |
| 2025/07/18 | 1,366 | 1,420 | 1,325 | 1,354 | 9,700 |
| 2025/07/17 | 1,295 | 1,364 | 1,295 | 1,364 | 25,300 |
| 2025/07/16 | 1,286 | 1,300 | 1,276 | 1,299 | 2,400 |
| 2025/07/15 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |