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
2007/12/28 83 83 83 83 5,000
2007/12/27 80 80 80 80 1,000
2007/12/26 80 80 80 80 1,000
2007/12/25 80 80 76 76 3,000
2007/12/21 80 80 77 80 9,000
2007/12/20 82 82 77 82 11,000
2007/12/19 79 79 78 78 3,000
2007/12/18 78 79 78 79 25,000
2007/12/17 80 80 80 80 1,000
2007/12/14 77 77 77 77 2,000
2007/12/13 80 80 78 78 5,000
2007/12/12 78 82 78 82 6,000
2007/12/11 80 80 79 79 3,000
2007/12/07 80 80 80 80 2,000
2007/12/06 80 80 80 80 1,000
2007/12/05 80 80 80 80 6,000
2007/12/04 80 80 80 80 9,000
2007/12/03 80 85 78 85 14,000
2007/11/30 75 81 75 81 4,000
2007/11/29 76 76 76 76 3,000
2007/11/28 80 80 80 80 2,000
2007/11/27 80 80 80 80 20,000
2007/11/26 80 80 80 80 1,000
2007/11/22 80 80 80 80 1,000
2007/11/21 79 80 79 80 90,000
2007/11/20 80 80 80 80 7,000
2007/11/19 80 80 80 80 28,000
2007/11/16 83 83 83 83 30,000
2007/11/15 80 85 80 85 14,000
2007/11/14 80 80 80 80 1,000
2007/11/13 76 80 75 80 9,000
2007/11/12 71 79 71 79 10,000
2007/11/08 79 81 76 81 3,000
2007/11/07 81 81 80 80 9,000
2007/11/06 81 83 81 81 62,000
2007/11/05 83 84 83 83 5,000
2007/11/02 92 92 87 87 19,000
2007/11/01 81 94 80 94 162,000
2007/10/31 81 81 80 80 3,000
2007/10/30 80 81 80 81 9,000
2007/10/29 81 82 77 82 11,000
2007/10/26 86 86 81 82 13,000
2007/10/25 88 88 88 88 1,000
2007/10/24 87 88 87 88 2,000
2007/10/23 91 91 91 91 1,000
2007/10/22 91 91 90 90 8,000
2007/10/19 91 91 88 90 9,000
2007/10/18 90 90 89 89 2,000
2007/10/17 88 88 88 88 5,000
2007/10/16 90 92 89 90 7,000
2007/10/15 90 92 90 92 4,000
2007/10/12 88 88 88 88 8,000
2007/10/11 93 93 89 90 19,000
2007/10/10 90 91 90 91 13,000
2007/10/09 90 90 90 90 1,000
2007/10/05 88 90 87 90 8,000
2007/10/04 91 91 86 87 49,000
2007/10/03 92 92 91 91 2,000
2007/10/02 93 93 93 93 3,000
2007/10/01 95 95 91 95 35,000
2007/09/28 92 109 92 101 88,000
2007/09/27 90 92 89 92 8,000
2007/09/26 90 94 90 94 5,000
2007/09/25 99 101 89 90 24,000
2007/09/21 98 99 92 99 6,000
2007/09/20 106 106 101 101 7,000
2007/09/19 102 102 96 101 5,000
2007/09/18 109 110 96 100 20,000
2007/09/14 112 119 112 119 4,000
2007/09/12 121 121 117 117 2,000
2007/09/10 129 129 129 129 3,000
2007/09/07 120 120 116 116 5,000
2007/09/06 128 128 121 125 11,000
2007/09/05 120 128 120 128 3,000
2007/09/04 121 121 119 120 4,000
2007/09/03 126 126 121 125 4,000
2007/08/31 126 126 126 126 1,000
2007/08/30 125 125 125 125 1,000
2007/08/28 125 127 121 127 9,000
2007/08/27 130 130 125 128 3,000
2007/08/24 129 129 129 129 1,000
2007/08/22 130 130 130 130 1,000
2007/08/21 131 131 131 131 2,000
2007/08/20 135 135 130 134 7,000
2007/08/17 133 133 128 130 3,000
2007/08/14 132 132 130 130 6,000
2007/08/13 125 139 125 139 10,000
2007/08/07 143 143 143 143 1,000
2007/08/06 130 140 130 140 8,000
2007/08/03 141 146 141 146 4,000
2007/07/30 133 147 133 147 4,000
2007/07/27 137 137 137 137 2,000
2007/07/26 142 142 135 139 9,000
2007/07/25 137 142 136 142 12,000
2007/07/23 141 142 136 142 12,000
2007/07/20 152 152 140 145 39,000
2007/07/19 146 150 145 150 8,000
2007/07/18 144 150 143 150 6,000
2007/07/17 147 149 141 149 7,000
2007/07/13 153 153 147 150 16,000
2007/07/12 157 161 154 154 62,000
2007/07/11 153 185 153 161 593,000
2007/07/10 151 151 150 151 8,000
2007/07/09 152 161 151 151 23,000
2007/07/06 159 165 156 156 9,000
2007/07/05 156 164 153 163 45,000
2007/07/04 158 160 155 158 85,000
2007/07/03 140 187 140 171 391,000
2007/07/02 140 140 137 137 2,000
2007/06/29 138 139 133 139 7,000
2007/06/28 134 137 126 137 18,000
2007/06/27 136 137 135 135 24,000
2007/06/26 135 135 135 135 3,000
2007/06/25 140 146 135 146 15,000
2007/06/20 145 145 145 145 3,000
2007/06/18 135 145 135 145 15,000
2007/06/15 135 135 135 135 10,000
2007/06/14 140 140 140 140 1,000
2007/06/13 140 140 140 140 3,000
2007/06/05 149 149 149 149 1,000
2007/06/04 144 150 144 150 4,000
2007/05/28 135 150 135 150 7,000
2007/05/25 150 154 150 150 4,000
2007/05/24 140 150 140 150 7,000
2007/05/22 142 142 142 142 1,000
2007/05/21 147 147 147 147 8,000
2007/05/17 140 140 140 140 3,000
2007/05/16 147 147 147 147 2,000
2007/05/14 149 149 149 149 5,000
2007/05/11 140 145 140 140 12,000
2007/05/09 140 146 140 146 8,000
2007/05/07 145 145 145 145 2,000
2007/05/02 143 143 141 141 8,000
2007/04/27 130 144 130 144 13,000
2007/04/26 141 141 141 141 1,000
2007/04/25 142 142 142 142 1,000
2007/04/23 144 144 144 144 2,000
2007/04/20 136 139 129 139 14,000
2007/04/18 133 136 130 136 8,000
2007/04/17 141 141 127 137 16,000
2007/04/16 143 143 142 142 14,000
2007/04/11 145 150 145 150 2,000
2007/04/10 147 150 147 148 4,000
2007/04/09 150 158 148 150 9,000
2007/04/06 145 145 145 145 2,000
2007/04/04 148 148 146 146 2,000
2007/04/03 150 150 150 150 1,000
2007/03/30 147 155 147 155 5,000
2007/03/29 150 150 148 148 4,000
2007/03/28 152 152 152 152 3,000
2007/03/27 155 155 155 155 5,000
2007/03/26 150 155 146 155 46,000
2007/03/23 150 150 149 149 2,000
2007/03/22 148 149 148 149 4,000
2007/03/20 143 150 143 150 5,000
2007/03/19 148 148 141 148 8,000
2007/03/16 146 146 146 146 4,000
2007/03/15 154 155 152 155 19,000
2007/03/14 148 159 143 154 17,000
2007/03/13 152 153 151 153 11,000
2007/03/12 153 153 150 150 10,000
2007/03/09 150 151 150 151 8,000
2007/03/08 146 147 146 146 12,000
2007/03/07 146 146 146 146 5,000
2007/03/06 145 147 145 145 7,000
2007/03/05 143 150 140 150 8,000
2007/03/02 144 145 142 142 9,000
2007/03/01 150 150 148 150 19,000
2007/02/28 152 152 148 148 11,000
2007/02/27 159 159 156 158 12,000
2007/02/26 161 161 153 159 24,000
2007/02/23 164 164 153 161 55,000
2007/02/22 171 171 158 169 37,000
2007/02/21 184 193 153 166 327,000
2007/02/20 133 181 133 179 337,000
2007/02/19 135 138 131 131 42,000
2007/02/16 144 144 134 136 45,000
2007/02/15 145 145 141 145 14,000
2007/02/14 143 145 143 145 5,000
2007/02/13 141 146 141 146 8,000
2007/02/09 145 150 141 150 20,000
2007/02/08 153 153 146 147 30,000
2007/02/07 155 155 147 151 41,000
2007/02/06 157 158 151 154 79,000
2007/02/05 165 166 160 161 35,000
2007/02/02 165 170 163 170 23,000
2007/02/01 170 175 164 170 19,000
2007/01/31 172 172 167 172 9,000
2007/01/30 171 175 171 175 3,000
2007/01/29 175 175 169 175 25,000
2007/01/26 170 170 170 170 5,000
2007/01/25 177 177 167 177 33,000
2007/01/24 178 183 175 179 25,000
2007/01/23 176 179 175 178 15,000
2007/01/22 193 193 193 193 13,000
2007/01/19 182 183 173 178 42,000
2007/01/18 171 183 171 182 27,000
2007/01/17 194 198 172 174 78,000
2007/01/16 176 181 163 180 57,000
2007/01/15 193 198 176 176 35,000
2007/01/11 210 213 210 213 2,000
2007/01/10 219 219 211 211 8,000
2007/01/09 229 229 219 220 7,000
2007/01/05 228 239 228 239 6,000

このページの先頭へ