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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,463 | 1,550 | 1,463 | 1,520 | 3,900 |
| 2024/04/15 | 1,497 | 1,500 | 1,450 | 1,500 | 7,700 |
| 2024/04/12 | 1,496 | 1,504 | 1,490 | 1,504 | 1,600 |
| 2024/04/11 | 1,504 | 1,504 | 1,496 | 1,496 | 1,300 |
| 2024/04/10 | 1,499 | 1,499 | 1,499 | 1,499 | 300 |
| 2024/04/09 | 1,486 | 1,535 | 1,483 | 1,535 | 5,100 |
| 2024/04/08 | 1,510 | 1,510 | 1,489 | 1,489 | 1,000 |
| 2024/04/05 | 1,499 | 1,500 | 1,482 | 1,500 | 2,900 |
| 2024/04/04 | 1,522 | 1,522 | 1,495 | 1,503 | 2,200 |
| 2024/04/03 | 1,499 | 1,528 | 1,477 | 1,522 | 7,000 |
| 2024/04/02 | 1,560 | 1,575 | 1,486 | 1,539 | 5,800 |
| 2024/04/01 | 1,551 | 1,555 | 1,551 | 1,555 | 400 |
| 2024/03/29 | 1,570 | 1,577 | 1,569 | 1,577 | 4,200 |
| 2024/03/28 | 1,543 | 1,579 | 1,543 | 1,576 | 2,000 |
| 2024/03/27 | 1,558 | 1,560 | 1,545 | 1,558 | 1,500 |
| 2024/03/26 | 1,565 | 1,572 | 1,528 | 1,558 | 3,000 |
| 2024/03/25 | 1,570 | 1,570 | 1,530 | 1,546 | 900 |
| 2024/03/22 | 1,527 | 1,589 | 1,527 | 1,570 | 1,400 |
| 2024/03/21 | 1,560 | 1,565 | 1,528 | 1,565 | 5,600 |
| 2024/03/19 | 1,552 | 1,565 | 1,535 | 1,550 | 6,200 |
| 2024/03/18 | 1,520 | 1,598 | 1,519 | 1,592 | 7,300 |
| 2024/03/15 | 1,500 | 1,588 | 1,482 | 1,557 | 11,100 |
| 2024/03/14 | 1,524 | 1,535 | 1,510 | 1,513 | 2,300 |
| 2024/03/13 | 1,482 | 1,521 | 1,447 | 1,521 | 10,600 |
| 2024/03/12 | 1,487 | 1,491 | 1,405 | 1,452 | 17,300 |
| 2024/03/11 | 1,481 | 1,534 | 1,461 | 1,480 | 10,200 |
| 2024/03/08 | 1,512 | 1,534 | 1,510 | 1,510 | 6,300 |
| 2024/03/07 | 1,571 | 1,599 | 1,473 | 1,515 | 21,400 |
| 2024/03/06 | 1,569 | 1,635 | 1,546 | 1,601 | 14,300 |
| 2024/03/05 | 1,602 | 1,602 | 1,516 | 1,600 | 14,300 |
| 2024/03/04 | 1,630 | 1,630 | 1,581 | 1,612 | 9,900 |
| 2024/03/01 | 1,690 | 1,695 | 1,606 | 1,630 | 9,000 |
| 2024/02/29 | 1,707 | 1,716 | 1,660 | 1,690 | 7,300 |
| 2024/02/28 | 1,673 | 1,717 | 1,635 | 1,696 | 28,800 |
| 2024/02/27 | 1,821 | 1,821 | 1,687 | 1,687 | 66,200 |
| 2024/02/26 | 1,910 | 1,910 | 1,755 | 1,783 | 194,700 |
| 2024/02/22 | 1,584 | 1,584 | 1,501 | 1,510 | 2,500 |
| 2024/02/21 | 1,519 | 1,598 | 1,519 | 1,544 | 2,800 |
| 2024/02/20 | 1,519 | 1,583 | 1,510 | 1,520 | 15,400 |
| 2024/02/19 | 1,559 | 1,614 | 1,474 | 1,500 | 30,600 |
| 2024/02/16 | 1,501 | 1,527 | 1,455 | 1,505 | 20,500 |
| 2024/02/15 | 1,586 | 1,586 | 1,453 | 1,530 | 18,200 |
| 2024/02/14 | 1,650 | 1,685 | 1,567 | 1,595 | 16,100 |
| 2024/02/13 | 1,765 | 1,794 | 1,702 | 1,706 | 12,800 |
| 2024/02/09 | 1,726 | 1,787 | 1,650 | 1,764 | 33,300 |
| 2024/02/08 | 1,746 | 1,748 | 1,668 | 1,701 | 16,600 |
| 2024/02/07 | 1,741 | 1,799 | 1,726 | 1,766 | 3,500 |
| 2024/02/06 | 1,793 | 1,793 | 1,750 | 1,781 | 4,400 |
| 2024/02/05 | 1,809 | 1,824 | 1,772 | 1,824 | 12,200 |
| 2024/02/02 | 1,798 | 1,820 | 1,784 | 1,809 | 4,100 |
| 2024/02/01 | 1,783 | 1,808 | 1,769 | 1,799 | 4,300 |
| 2024/01/31 | 1,859 | 1,859 | 1,760 | 1,800 | 21,900 |
| 2024/01/30 | 1,873 | 2,050 | 1,844 | 1,844 | 28,700 |
| 2024/01/29 | 2,020 | 2,021 | 1,818 | 1,823 | 54,400 |
| 2024/01/26 | 2,058 | 2,058 | 1,970 | 2,031 | 17,200 |
| 2024/01/25 | 2,021 | 2,060 | 1,986 | 2,060 | 11,300 |
| 2024/01/24 | 2,020 | 2,020 | 1,986 | 2,001 | 5,100 |
| 2024/01/23 | 2,028 | 2,110 | 2,020 | 2,033 | 12,300 |
| 2024/01/22 | 2,002 | 2,038 | 1,940 | 2,028 | 14,600 |
| 2024/01/19 | 2,010 | 2,010 | 1,941 | 2,009 | 15,500 |
| 2024/01/18 | 2,017 | 2,046 | 1,995 | 2,003 | 12,000 |
| 2024/01/17 | 2,021 | 2,048 | 2,008 | 2,014 | 2,800 |
| 2024/01/16 | 2,024 | 2,080 | 2,001 | 2,020 | 10,700 |
| 2024/01/15 | 1,952 | 2,054 | 1,952 | 2,024 | 9,300 |
| 2024/01/12 | 2,060 | 2,148 | 2,040 | 2,042 | 8,900 |
| 2024/01/11 | 2,076 | 2,120 | 2,007 | 2,078 | 5,900 |
| 2024/01/10 | 2,069 | 2,157 | 1,980 | 2,086 | 28,100 |
| 2024/01/09 | 1,894 | 2,157 | 1,872 | 2,042 | 41,000 |
| 2024/01/05 | 1,878 | 1,890 | 1,876 | 1,880 | 1,300 |
| 2024/01/04 | 1,815 | 1,910 | 1,809 | 1,877 | 13,000 |
| 2023/12/29 | 1,861 | 1,923 | 1,815 | 1,815 | 15,200 |
| 2023/12/28 | 1,794 | 1,949 | 1,761 | 1,860 | 29,700 |
| 2023/12/27 | 1,735 | 1,799 | 1,730 | 1,799 | 5,200 |
| 2023/12/26 | 1,699 | 1,732 | 1,689 | 1,732 | 9,400 |
| 2023/12/25 | 1,757 | 1,757 | 1,630 | 1,691 | 3,800 |
| 2023/12/22 | 1,779 | 1,798 | 1,725 | 1,751 | 6,200 |
| 2023/12/21 | 1,741 | 1,741 | 1,741 | 1,741 | 300 |
| 2023/12/20 | 1,698 | 1,787 | 1,698 | 1,786 | 6,200 |
| 2023/12/19 | 1,717 | 1,717 | 1,640 | 1,688 | 8,000 |
| 2023/12/18 | 1,679 | 1,736 | 1,649 | 1,680 | 11,900 |
| 2023/12/15 | 1,721 | 1,721 | 1,648 | 1,682 | 11,100 |
| 2023/12/14 | 1,751 | 1,787 | 1,689 | 1,736 | 13,900 |
| 2023/12/12 | 1,773 | 1,809 | 1,773 | 1,785 | 1,800 |
| 2023/12/11 | 1,817 | 1,855 | 1,752 | 1,813 | 4,100 |
| 2023/12/08 | 1,751 | 1,809 | 1,701 | 1,777 | 8,600 |
| 2023/12/07 | 1,844 | 1,878 | 1,761 | 1,791 | 13,400 |
| 2023/12/06 | 1,900 | 1,900 | 1,856 | 1,856 | 4,100 |
| 2023/12/05 | 1,930 | 1,930 | 1,876 | 1,900 | 10,300 |
| 2023/12/04 | 1,822 | 1,920 | 1,822 | 1,889 | 7,300 |
| 2023/12/01 | 1,870 | 1,879 | 1,829 | 1,845 | 7,000 |
| 2023/11/30 | 1,853 | 1,859 | 1,801 | 1,810 | 6,200 |
| 2023/11/29 | 1,871 | 1,920 | 1,840 | 1,850 | 11,900 |
| 2023/11/28 | 1,853 | 1,880 | 1,816 | 1,870 | 11,100 |
| 2023/11/27 | 1,890 | 1,890 | 1,781 | 1,803 | 15,700 |
| 2023/11/24 | 1,920 | 1,969 | 1,879 | 1,890 | 11,400 |
| 2023/11/22 | 1,933 | 1,933 | 1,866 | 1,880 | 8,200 |
| 2023/11/21 | 1,974 | 1,974 | 1,923 | 1,931 | 8,900 |
| 2023/11/20 | 1,954 | 2,054 | 1,907 | 1,994 | 26,100 |
| 2023/11/17 | 1,906 | 1,968 | 1,899 | 1,968 | 7,500 |
| 2023/11/16 | 1,931 | 2,030 | 1,900 | 1,936 | 17,700 |
| 2023/11/15 | 1,810 | 1,964 | 1,810 | 1,960 | 47,800 |
| 2023/11/14 | 1,843 | 1,857 | 1,763 | 1,770 | 19,000 |
| 2023/11/13 | 1,984 | 1,985 | 1,813 | 1,846 | 33,800 |
| 2023/11/10 | 1,857 | 1,960 | 1,750 | 1,960 | 251,300 |
| 2023/11/09 | 1,987 | 2,030 | 1,824 | 1,857 | 53,400 |
| 2023/11/08 | 2,098 | 2,140 | 1,930 | 1,986 | 99,400 |
| 2023/11/07 | 1,805 | 2,165 | 1,735 | 2,105 | 223,100 |
| 2023/11/06 | 1,935 | 2,016 | 1,751 | 1,828 | 25,800 |
| 2023/11/02 | 1,800 | 1,918 | 1,800 | 1,895 | 13,100 |
| 2023/11/01 | 1,664 | 1,850 | 1,664 | 1,810 | 19,600 |
| 2023/10/31 | 1,760 | 1,917 | 1,610 | 1,660 | 41,700 |
| 2023/10/30 | 1,600 | 1,960 | 1,585 | 1,775 | 140,600 |
| 2023/10/27 | 1,771 | 1,818 | 1,550 | 1,600 | 26,400 |
| 2023/10/26 | 1,842 | 1,850 | 1,731 | 1,731 | 12,100 |
| 2023/10/25 | 1,881 | 1,921 | 1,872 | 1,882 | 3,800 |
| 2023/10/24 | 1,996 | 2,004 | 1,804 | 1,881 | 19,900 |
| 2023/10/23 | 2,209 | 2,209 | 1,957 | 1,989 | 29,400 |
| 2023/10/20 | 2,289 | 2,300 | 2,030 | 2,210 | 141,000 |
| 2023/10/19 | 1,739 | 2,139 | 1,739 | 2,139 | 60,200 |
| 2023/10/18 | 1,671 | 1,740 | 1,637 | 1,739 | 3,200 |
| 2023/10/17 | 1,688 | 1,740 | 1,613 | 1,673 | 12,600 |
| 2023/10/16 | 1,700 | 1,812 | 1,606 | 1,611 | 34,300 |
| 2023/10/13 | 1,935 | 1,958 | 1,800 | 1,803 | 22,500 |
| 2023/10/12 | 2,034 | 2,050 | 1,886 | 1,895 | 16,700 |
| 2023/10/11 | 2,565 | 2,565 | 2,084 | 2,084 | 18,400 |
| 2023/10/10 | 2,730 | 2,732 | 2,584 | 2,584 | 3,100 |
| 2023/10/06 | 2,824 | 2,824 | 2,741 | 2,780 | 1,500 |
| 2023/10/05 | 2,951 | 3,005 | 2,826 | 2,826 | 11,200 |
| 2023/10/04 | 3,250 | 3,250 | 2,970 | 3,000 | 3,200 |
| 2023/10/03 | 3,400 | 3,400 | 3,250 | 3,250 | 1,000 |
| 2023/10/02 | 3,475 | 3,580 | 3,330 | 3,400 | 4,900 |
| 2023/09/29 | 3,380 | 3,455 | 3,320 | 3,400 | 6,000 |
| 2023/09/28 | 2,999 | 3,490 | 2,989 | 3,490 | 11,000 |
| 2023/09/27 | 3,025 | 3,085 | 2,996 | 2,999 | 1,600 |
| 2023/09/26 | 3,170 | 3,170 | 3,000 | 3,085 | 4,900 |
| 2023/09/25 | 2,803 | 3,200 | 2,797 | 3,200 | 21,100 |
| 2023/09/22 | 2,760 | 2,804 | 2,744 | 2,804 | 2,400 |
| 2023/09/21 | 2,808 | 2,808 | 2,700 | 2,731 | 2,600 |
| 2023/09/20 | 2,790 | 2,809 | 2,650 | 2,809 | 35,700 |
| 2023/09/19 | 2,700 | 2,814 | 2,500 | 2,791 | 38,600 |
| 2023/09/15 | 2,790 | 2,840 | 2,506 | 2,700 | 60,000 |
| 2023/09/14 | 2,350 | 2,840 | 2,350 | 2,795 | 137,300 |
| 2023/09/13 | 2,030 | 2,350 | 2,030 | 2,350 | 66,800 |
| 2023/09/12 | 1,957 | 1,970 | 1,922 | 1,950 | 4,800 |
| 2023/09/11 | 1,988 | 1,990 | 1,950 | 1,950 | 3,800 |
| 2023/09/08 | 1,947 | 1,969 | 1,920 | 1,948 | 2,600 |
| 2023/09/07 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2023/09/06 | 1,963 | 1,963 | 1,921 | 1,963 | 3,900 |
| 2023/09/05 | 1,963 | 1,963 | 1,963 | 1,963 | 100 |
| 2023/09/04 | 1,973 | 1,973 | 1,965 | 1,965 | 1,100 |
| 2023/09/01 | 1,970 | 1,979 | 1,933 | 1,933 | 3,200 |
| 2023/08/31 | 1,979 | 1,980 | 1,950 | 1,970 | 3,700 |
| 2023/08/30 | 1,964 | 1,980 | 1,964 | 1,979 | 3,300 |
| 2023/08/29 | 1,964 | 1,964 | 1,964 | 1,964 | 100 |
| 2023/08/28 | 1,955 | 1,965 | 1,886 | 1,964 | 4,000 |
| 2023/08/25 | 1,995 | 1,995 | 1,957 | 1,995 | 3,700 |
| 2023/08/24 | 1,970 | 1,995 | 1,915 | 1,995 | 5,500 |
| 2023/08/23 | 2,019 | 2,170 | 1,943 | 1,990 | 6,700 |
| 2023/08/22 | 1,908 | 2,090 | 1,858 | 2,069 | 9,200 |
| 2023/08/21 | 1,980 | 1,990 | 1,830 | 1,988 | 7,400 |
| 2023/08/18 | 1,950 | 1,975 | 1,818 | 1,900 | 3,900 |
| 2023/08/17 | 1,808 | 1,950 | 1,791 | 1,950 | 6,000 |
| 2023/08/16 | 1,800 | 1,848 | 1,752 | 1,848 | 5,000 |
| 2023/08/15 | 1,870 | 1,870 | 1,630 | 1,800 | 7,600 |
| 2023/08/14 | 1,570 | 1,630 | 1,562 | 1,630 | 1,600 |
| 2023/08/10 | 1,598 | 1,598 | 1,547 | 1,551 | 900 |
| 2023/08/09 | 1,598 | 1,598 | 1,598 | 1,598 | 200 |
| 2023/08/08 | 1,564 | 1,598 | 1,560 | 1,598 | 4,900 |
| 2023/08/07 | 1,544 | 1,565 | 1,541 | 1,541 | 2,000 |
| 2023/08/04 | 1,522 | 1,529 | 1,499 | 1,529 | 1,700 |
| 2023/08/03 | 1,467 | 1,545 | 1,466 | 1,524 | 2,900 |
| 2023/08/02 | 1,456 | 1,466 | 1,456 | 1,466 | 200 |
| 2023/08/01 | 1,449 | 1,453 | 1,420 | 1,453 | 1,000 |
| 2023/07/31 | 1,415 | 1,470 | 1,415 | 1,420 | 3,500 |
| 2023/07/28 | 1,379 | 1,425 | 1,350 | 1,378 | 2,900 |
| 2023/07/27 | 1,300 | 1,349 | 1,300 | 1,349 | 2,300 |
| 2023/07/26 | 1,308 | 1,310 | 1,308 | 1,310 | 600 |
| 2023/07/25 | 1,308 | 1,308 | 1,308 | 1,308 | 300 |
| 2023/07/24 | 1,288 | 1,308 | 1,288 | 1,308 | 300 |
| 2023/07/21 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2023/07/20 | 1,287 | 1,317 | 1,287 | 1,317 | 1,300 |
| 2023/07/19 | 1,316 | 1,316 | 1,300 | 1,306 | 500 |
| 2023/07/14 | 1,307 | 1,337 | 1,307 | 1,335 | 1,200 |
| 2023/07/13 | 1,303 | 1,303 | 1,285 | 1,292 | 1,500 |
| 2023/07/12 | 1,303 | 1,333 | 1,284 | 1,333 | 900 |
| 2023/07/11 | 1,320 | 1,335 | 1,290 | 1,333 | 1,400 |
| 2023/07/07 | 1,325 | 1,338 | 1,316 | 1,338 | 800 |
| 2023/07/03 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2023/06/30 | 1,354 | 1,355 | 1,354 | 1,355 | 200 |
| 2023/06/28 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2023/06/26 | 1,362 | 1,368 | 1,357 | 1,368 | 300 |
| 2023/06/23 | 1,357 | 1,357 | 1,357 | 1,357 | 100 |
| 2023/06/21 | 1,340 | 1,358 | 1,331 | 1,358 | 400 |
| 2023/06/20 | 1,370 | 1,370 | 1,370 | 1,370 | 600 |
| 2023/06/19 | 1,360 | 1,370 | 1,360 | 1,370 | 200 |
| 2023/06/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2023/06/15 | 1,357 | 1,360 | 1,357 | 1,360 | 200 |
| 2023/06/14 | 1,327 | 1,327 | 1,327 | 1,327 | 300 |
| 2023/06/12 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2023/06/09 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |