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
1999/12/29 172 172 172 172 1,000
1999/12/28 172 175 172 175 2,000
1999/12/27 182 182 171 171 2,000
1999/12/24 200 200 180 200 3,000
1999/12/22 200 200 200 200 2,000
1999/12/21 185 185 185 185 5,000
1999/12/20 203 210 203 203 9,000
1999/12/17 185 185 185 185 3,000
1999/12/16 180 180 176 176 3,000
1999/12/15 180 180 180 180 1,000
1999/12/14 177 177 176 176 9,000
1999/12/13 172 176 172 176 3,000
1999/12/09 170 170 170 170 3,000
1999/12/08 193 193 170 170 3,000
1999/12/07 193 193 193 193 2,000
1999/12/02 170 170 170 170 5,000
1999/12/01 170 170 170 170 2,000
1999/11/29 155 155 155 155 5,000
1999/11/26 189 189 184 184 5,000
1999/11/24 182 182 180 180 3,000
1999/11/22 192 192 192 192 8,000
1999/11/19 175 175 175 175 1,000
1999/11/18 172 175 172 175 4,000
1999/11/17 171 171 171 171 3,000
1999/11/16 172 172 172 172 3,000
1999/11/15 173 175 173 173 6,000
1999/11/12 171 171 171 171 1,000
1999/11/11 196 196 196 196 2,000
1999/11/10 200 200 200 200 7,000
1999/11/09 200 200 200 200 3,000
1999/11/08 200 200 200 200 3,000
1999/11/05 200 200 200 200 1,000
1999/11/04 200 200 200 200 1,000
1999/11/01 200 200 200 200 1,000
1999/10/29 220 220 215 215 2,000
1999/10/28 209 209 209 209 1,000
1999/10/27 209 209 209 209 5,000
1999/10/26 207 209 207 209 5,000
1999/10/21 219 219 200 200 2,000
1999/10/20 215 220 215 215 9,000
1999/10/19 196 197 196 196 4,000
1999/10/18 210 210 196 196 2,000
1999/10/12 220 220 210 210 3,000
1999/10/08 225 225 222 222 3,000
1999/10/06 220 220 220 220 5,000
1999/10/05 220 220 210 220 3,000
1999/09/27 265 265 265 265 1,000
1999/09/24 271 279 250 250 17,000
1999/09/22 256 260 255 260 5,000
1999/09/21 291 291 250 255 18,000
1999/09/20 245 305 245 285 53,000
1999/09/17 225 227 225 225 3,000
1999/09/16 230 230 225 225 6,000
1999/09/14 226 226 226 226 1,000
1999/09/13 221 221 216 216 6,000
1999/09/10 221 221 221 221 1,000
1999/09/08 227 227 227 227 1,000
1999/09/03 235 235 210 210 7,000
1999/08/31 250 250 250 250 1,000
1999/08/30 250 250 250 250 2,000
1999/08/27 249 260 237 260 9,000
1999/08/26 225 250 225 250 9,000
1999/08/24 227 227 221 221 5,000
1999/08/20 242 242 220 220 11,000
1999/08/19 211 220 211 220 5,000
1999/08/16 201 201 201 201 5,000
1999/08/12 210 210 206 206 3,000
1999/08/10 226 226 226 226 1,000
1999/08/09 227 227 227 227 2,000
1999/08/06 228 228 228 228 2,000
1999/08/05 228 228 228 228 2,000
1999/08/02 206 208 206 207 6,000
1999/07/30 220 220 220 220 14,000
1999/07/29 225 225 220 220 8,000
1999/07/27 230 230 230 230 1,000
1999/07/26 230 230 230 230 4,000
1999/07/23 232 232 230 231 5,000
1999/07/21 242 247 240 240 17,000
1999/07/19 230 230 220 220 10,000
1999/07/16 242 242 226 226 9,000
1999/07/15 255 255 242 242 2,000
1999/07/12 270 270 270 270 2,000
1999/07/09 270 270 261 261 3,000
1999/07/08 275 275 270 270 7,000
1999/07/07 275 275 275 275 5,000
1999/07/06 259 270 259 270 7,000
1999/07/05 250 260 250 255 14,000
1999/07/02 220 241 220 241 2,000
1999/07/01 240 241 240 241 9,000
1999/06/28 230 230 230 230 1,000
1999/06/25 220 220 220 220 5,000
1999/06/24 228 228 220 220 2,000
1999/06/23 235 235 230 230 6,000
1999/06/22 239 239 235 236 3,000
1999/06/21 252 252 235 240 13,000
1999/06/18 295 295 250 250 15,000
1999/06/17 300 300 245 245 94,000
1999/06/16 185 234 185 234 59,000
1999/06/15 185 186 184 184 20,000
1999/06/11 184 184 183 183 3,000
1999/06/10 183 183 183 183 1,000
1999/06/09 183 183 183 183 2,000
1999/06/07 182 182 182 182 1,000
1999/06/03 166 166 166 166 1,000
1999/06/01 170 170 170 170 5,000
1999/05/25 190 190 190 190 2,000
1999/05/24 192 192 192 192 1,000
1999/05/21 197 197 195 195 8,000
1999/05/20 182 182 182 182 3,000
1999/05/19 166 166 166 166 1,000
1999/05/13 170 170 170 170 1,000
1999/05/10 189 189 189 189 1,000
1999/05/07 195 195 189 189 3,000
1999/05/06 200 200 200 200 3,000
1999/04/30 175 200 175 190 15,000
1999/04/28 170 170 170 170 3,000
1999/04/27 173 173 170 170 8,000
1999/04/26 170 170 170 170 1,000
1999/04/23 175 175 175 175 2,000
1999/04/22 175 180 175 180 12,000
1999/04/20 170 170 170 170 11,000
1999/04/19 170 170 170 170 1,000
1999/04/13 164 170 164 170 4,000
1999/04/09 170 180 164 164 12,000
1999/04/08 163 170 163 170 11,000
1999/04/07 158 158 158 158 1,000
1999/04/06 158 158 158 158 1,000
1999/04/05 151 151 151 151 2,000
1999/04/02 151 151 151 151 2,000
1999/03/30 155 155 145 145 7,000
1999/03/29 150 150 150 150 1,000
1999/03/26 145 145 145 145 1,000
1999/03/25 169 169 140 140 30,000
1999/03/24 170 170 150 150 12,000
1999/03/23 181 181 181 181 11,000
1999/03/18 168 170 168 170 2,000
1999/03/16 160 160 160 160 4,000
1999/03/10 150 150 150 150 1,000
1999/03/08 165 165 165 165 3,000
1999/03/05 158 165 158 165 3,000
1999/03/02 150 150 150 150 1,000
1999/02/22 176 176 153 153 16,000
1999/02/19 165 165 160 160 2,000
1999/02/18 160 160 160 160 5,000
1999/02/17 150 150 150 150 5,000
1999/02/10 165 165 160 160 2,000
1999/02/09 165 165 165 165 3,000
1999/02/08 165 165 165 165 5,000
1999/02/05 165 165 165 165 10,000
1999/02/04 165 165 165 165 13,000
1999/02/03 150 165 150 165 10,000
1999/02/02 150 150 150 150 1,000
1999/02/01 165 165 165 165 3,000
1999/01/26 160 160 160 160 2,000
1999/01/25 170 170 170 170 2,000
1999/01/21 170 170 170 170 2,000
1999/01/20 165 165 165 165 10,000
1999/01/19 150 150 150 150 1,000
1999/01/12 140 140 140 140 4,000
1999/01/08 150 150 150 150 3,000

このページの先頭へ