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
2002/12/30 88 88 88 88 4,000
2002/12/27 88 88 88 88 1,000
2002/12/25 73 73 66 66 2,000
2002/12/24 79 79 73 73 2,000
2002/12/20 80 80 80 80 15,000
2002/12/19 73 73 73 73 1,000
2002/12/18 71 71 70 70 6,000
2002/12/16 75 75 75 75 3,000
2002/12/13 88 88 78 78 7,000
2002/12/12 87 87 87 87 1,000
2002/12/11 88 88 88 88 4,000
2002/12/10 92 92 92 92 4,000
2002/12/06 90 90 90 90 2,000
2002/12/05 89 89 89 89 1,000
2002/11/29 93 93 88 88 2,000
2002/11/28 93 93 93 93 1,000
2002/11/26 90 90 90 90 1,000
2002/11/25 90 90 90 90 1,000
2002/11/20 97 97 97 97 12,000
2002/11/19 89 89 89 89 1,000
2002/11/18 88 88 88 88 3,000
2002/11/15 90 90 90 90 1,000
2002/11/14 90 90 90 90 1,000
2002/11/11 95 95 95 95 1,000
2002/11/08 94 94 94 94 1,000
2002/11/06 99 99 99 99 4,000
2002/11/05 99 99 99 99 6,000
2002/10/31 99 99 99 99 1,000
2002/10/30 99 99 99 99 1,000
2002/10/29 93 99 93 99 11,000
2002/10/28 94 94 94 94 5,000
2002/10/25 93 93 93 93 4,000
2002/10/23 93 93 93 93 5,000
2002/10/21 100 100 90 90 22,000
2002/10/18 95 95 92 92 5,000
2002/10/17 95 95 95 95 2,000
2002/10/07 95 95 95 95 2,000
2002/10/04 96 96 95 95 3,000
2002/10/02 96 96 96 96 2,000
2002/10/01 96 96 96 96 1,000
2002/09/27 98 98 98 98 3,000
2002/09/20 100 100 100 100 12,000
2002/09/19 98 98 98 98 1,000
2002/09/18 100 100 98 98 8,000
2002/09/10 100 100 100 100 1,000
2002/09/06 100 100 100 100 2,000
2002/09/05 100 100 100 100 2,000
2002/09/03 99 99 99 99 1,000
2002/08/30 100 100 100 100 2,000
2002/08/29 100 100 100 100 10,000
2002/08/27 100 100 100 100 12,000
2002/08/26 101 101 100 100 2,000
2002/08/23 101 101 101 101 1,000
2002/08/20 105 105 105 105 11,000
2002/08/16 100 100 100 100 1,000
2002/08/15 100 100 100 100 2,000
2002/08/06 101 101 101 101 1,000
2002/08/05 101 101 101 101 2,000
2002/07/30 100 100 100 100 4,000
2002/07/29 99 99 99 99 2,000
2002/07/26 99 99 99 99 2,000
2002/07/25 99 99 99 99 1,000
2002/07/24 99 99 99 99 2,000
2002/07/22 106 106 106 106 11,000
2002/07/19 101 101 101 101 2,000
2002/07/17 100 100 100 100 1,000
2002/07/16 100 100 100 100 3,000
2002/07/15 101 101 100 100 11,000
2002/07/10 100 100 100 100 2,000
2002/07/09 100 100 100 100 3,000
2002/07/08 103 103 102 102 7,000
2002/07/05 102 102 102 102 2,000
2002/06/27 99 99 98 98 3,000
2002/06/26 100 100 100 100 1,000
2002/06/25 100 100 100 100 3,000
2002/06/24 104 104 100 100 4,000
2002/06/21 98 99 98 99 3,000
2002/06/20 100 100 100 100 16,000
2002/06/19 104 106 100 100 16,000
2002/06/17 112 112 109 109 19,000
2002/06/12 106 106 106 106 1,000
2002/06/10 119 119 119 119 3,000
2002/06/05 115 115 115 115 1,000
2002/05/31 120 120 120 120 1,000
2002/05/29 120 120 120 120 2,000
2002/05/28 120 120 120 120 4,000
2002/05/27 110 120 110 120 17,000
2002/05/24 105 105 102 102 2,000
2002/05/20 110 110 110 110 11,000
2002/05/17 107 107 107 107 3,000
2002/05/08 107 107 107 107 5,000
2002/05/02 106 106 105 105 2,000
2002/04/30 110 110 105 110 8,000
2002/04/26 110 110 110 110 1,000
2002/04/25 113 113 106 106 15,000
2002/04/22 120 120 120 120 11,000
2002/04/18 122 122 121 121 3,000
2002/04/17 120 120 120 120 2,000
2002/04/15 115 115 115 115 2,000
2002/04/05 113 113 113 113 1,000
2002/04/03 116 116 116 116 4,000
2002/03/26 116 116 116 116 2,000
2002/03/25 120 120 120 120 1,000
2002/03/22 120 120 120 120 6,000
2002/03/20 129 129 129 129 10,000
2002/03/19 120 120 120 120 2,000
2002/03/18 120 120 118 120 3,000
2002/03/14 120 120 120 120 2,000
2002/03/07 130 130 130 130 4,000
2002/03/05 111 111 111 111 2,000
2002/03/04 110 110 110 110 6,000
2002/02/27 108 108 108 108 1,000
2002/02/25 105 105 105 105 1,000
2002/02/20 118 118 110 110 12,000
2002/02/18 110 110 110 110 2,000
2002/02/15 107 107 107 107 1,000
2002/02/12 107 107 107 107 4,000
2002/02/06 100 100 100 100 2,000
2002/02/05 100 100 100 100 3,000
2002/01/29 110 110 110 110 4,000
2002/01/25 100 100 100 100 1,000
2002/01/24 100 100 97 97 6,000
2002/01/21 119 119 119 119 11,000
2002/01/18 115 115 115 115 1,000
2002/01/17 112 112 112 112 1,000
2002/01/07 112 112 111 111 7,000
2002/01/04 111 111 111 111 4,000

このページの先頭へ