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
2010/12/30 36 36 35 36 68,000
2010/12/29 36 36 36 36 56,000
2010/12/28 36 36 36 36 47,000
2010/12/27 36 37 36 36 69,000
2010/12/24 36 37 36 37 122,000
2010/12/22 37 37 36 36 56,000
2010/12/21 37 37 36 37 49,000
2010/12/20 38 38 37 37 19,000
2010/12/17 37 37 37 37 86,000
2010/12/16 38 38 37 38 91,000
2010/12/15 38 39 38 39 99,000
2010/12/14 38 38 38 38 18,000
2010/12/13 38 38 37 38 26,000
2010/12/10 39 39 38 38 52,000
2010/12/09 40 41 39 39 60,000
2010/12/08 40 40 39 40 18,000
2010/12/07 40 41 40 40 69,000
2010/12/06 39 41 39 41 89,000
2010/12/03 39 40 39 40 5,000
2010/12/02 39 39 38 39 15,000
2010/12/01 39 40 38 38 47,000
2010/11/30 40 40 37 39 54,000
2010/11/29 39 41 39 40 49,000
2010/11/26 38 39 37 39 27,000
2010/11/25 38 38 36 38 37,000
2010/11/24 37 38 37 38 13,000
2010/11/22 37 41 36 38 279,000
2010/11/19 37 38 36 36 10,000
2010/11/18 36 38 36 36 24,000
2010/11/17 37 37 34 37 114,000
2010/11/16 0 0 0 39 0
2010/11/15 38 39 38 39 19,000
2010/11/12 37 39 37 39 48,000
2010/11/11 36 38 36 37 19,000
2010/11/10 36 36 35 36 15,000
2010/11/09 38 38 38 38 1,000
2010/11/08 35 37 35 37 14,000
2010/11/05 36 36 35 35 2,000
2010/11/04 0 0 0 36 0
2010/11/02 35 36 35 36 8,000
2010/11/01 35 35 35 35 7,000
2010/10/29 38 38 35 35 62,000
2010/10/28 37 38 37 38 19,000
2010/10/27 36 37 36 37 3,000
2010/10/26 36 38 36 37 30,000
2010/10/25 38 38 35 36 48,000
2010/10/22 39 39 36 38 22,000
2010/10/21 37 39 37 38 70,000
2010/10/20 36 37 36 36 5,000
2010/10/19 38 38 36 37 46,000
2010/10/18 37 40 37 38 32,000
2010/10/15 38 44 37 37 405,000
2010/10/14 38 38 38 38 1,000
2010/10/13 37 38 37 38 21,000
2010/10/12 38 38 38 38 1,000
2010/10/08 37 37 37 37 5,000
2010/10/07 36 36 36 36 12,000
2010/10/06 36 37 36 37 29,000
2010/10/05 39 39 35 36 84,000
2010/10/04 39 39 39 39 13,000
2010/10/01 38 39 38 39 16,000
2010/09/30 38 38 38 38 2,000
2010/09/29 40 40 38 38 69,000
2010/09/28 38 40 38 40 32,000
2010/09/27 38 39 38 39 8,000
2010/09/24 40 40 38 38 33,000
2010/09/22 40 42 39 40 26,000
2010/09/21 38 41 38 40 10,000
2010/09/17 40 40 39 39 67,000
2010/09/16 40 41 39 41 22,000
2010/09/15 42 42 39 41 54,000
2010/09/14 39 44 39 42 221,000
2010/09/13 40 40 39 39 20,000
2010/09/10 41 41 40 40 20,000
2010/09/09 40 43 39 42 83,000
2010/09/08 39 40 39 39 17,000
2010/09/07 41 41 38 40 199,000
2010/09/06 37 43 35 41 462,000
2010/09/03 36 37 35 36 68,000
2010/09/02 36 44 35 35 499,000
2010/09/01 33 42 33 35 110,000
2010/08/31 35 35 35 35 16,000
2010/08/30 35 35 35 35 4,000
2010/08/27 32 33 32 32 31,000
2010/08/26 34 34 32 32 11,000
2010/08/25 34 34 33 34 23,000
2010/08/24 0 0 0 35 0
2010/08/23 35 35 34 35 13,000
2010/08/20 35 36 35 36 8,000
2010/08/19 35 35 35 35 8,000
2010/08/18 0 0 0 35 0
2010/08/17 35 35 35 35 19,000
2010/08/16 0 0 0 37 0
2010/08/13 37 37 37 37 7,000
2010/08/12 35 37 35 37 10,000
2010/08/11 35 37 35 37 11,000
2010/08/10 36 37 36 37 8,000
2010/08/09 36 37 36 37 2,000
2010/08/06 36 37 35 37 6,000
2010/08/05 36 36 36 36 2,000
2010/08/04 37 37 37 37 6,000
2010/08/03 37 37 37 37 7,000
2010/08/02 37 37 35 36 69,000
2010/07/30 39 39 36 36 86,000
2010/07/29 40 42 39 41 96,000
2010/07/28 40 40 39 39 20,000
2010/07/27 38 41 37 39 180,000
2010/07/26 37 38 37 37 116,000
2010/07/23 38 38 36 37 13,000
2010/07/22 39 39 38 38 6,000
2010/07/21 37 39 37 39 22,000
2010/07/20 36 37 36 37 4,000
2010/07/16 36 37 35 37 60,000
2010/07/15 38 38 36 36 61,000
2010/07/14 38 40 38 38 16,000
2010/07/13 38 39 38 38 11,000
2010/07/12 38 41 38 38 58,000
2010/07/09 39 39 38 39 32,000
2010/07/08 40 40 39 39 20,000
2010/07/07 40 41 39 41 39,000
2010/07/06 41 41 41 41 1,000
2010/07/05 40 41 40 41 6,000
2010/07/02 40 43 40 42 51,000
2010/07/01 40 40 40 40 9,000
2010/06/30 41 41 39 41 14,000
2010/06/29 42 42 40 41 20,000
2010/06/28 43 43 42 42 39,000
2010/06/25 44 44 42 43 17,000
2010/06/24 42 45 42 45 21,000
2010/06/23 41 44 41 44 27,000
2010/06/22 42 43 42 43 5,000
2010/06/21 43 43 42 43 7,000
2010/06/18 42 44 42 44 20,000
2010/06/17 43 44 42 42 41,000
2010/06/16 44 45 43 44 14,000
2010/06/15 45 45 44 44 36,000
2010/06/14 44 46 42 46 89,000
2010/06/11 45 45 44 45 6,000
2010/06/10 42 46 42 44 31,000
2010/06/09 41 46 41 43 75,000
2010/06/08 43 43 40 41 20,000
2010/06/07 42 42 42 42 2,000
2010/06/04 45 45 45 45 3,000
2010/06/03 45 46 45 46 6,000
2010/06/02 44 45 44 45 10,000
2010/06/01 46 46 45 45 28,000
2010/05/31 46 47 45 46 9,000
2010/05/28 43 44 42 44 42,000
2010/05/27 40 43 40 43 42,000
2010/05/26 39 41 39 40 12,000
2010/05/25 43 43 40 41 16,000
2010/05/24 42 43 42 43 12,000
2010/05/21 41 42 39 41 105,000
2010/05/20 44 44 41 42 68,000
2010/05/19 46 46 43 45 49,000
2010/05/18 48 48 46 46 38,000
2010/05/17 46 48 44 48 161,000
2010/05/14 49 49 45 47 125,000
2010/05/13 51 51 48 50 57,000
2010/05/12 52 62 49 51 1,085,000
2010/05/11 50 55 49 49 176,000
2010/05/10 45 50 45 49 49,000
2010/05/07 42 45 42 45 78,000
2010/05/06 47 47 44 44 52,000
2010/04/30 48 48 47 48 35,000
2010/04/28 49 49 47 48 48,000
2010/04/27 49 49 49 49 11,000
2010/04/26 51 51 49 49 71,000
2010/04/23 49 50 47 50 240,000
2010/04/22 49 49 47 49 131,000
2010/04/21 49 52 49 51 119,000
2010/04/20 49 49 48 48 29,000
2010/04/19 50 50 49 49 30,000
2010/04/16 49 51 49 50 83,000
2010/04/15 51 51 48 48 33,000
2010/04/14 48 51 48 50 92,000
2010/04/13 47 50 47 49 160,000
2010/04/12 45 49 45 48 75,000
2010/04/09 44 45 44 45 13,000
2010/04/08 42 45 42 45 100,000
2010/04/07 44 44 42 43 106,000
2010/04/06 43 49 42 43 426,000
2010/04/05 42 43 41 43 48,000
2010/04/02 43 43 41 43 107,000
2010/04/01 45 45 42 43 148,000
2010/03/31 47 54 45 45 1,657,000
2010/03/30 38 39 37 38 69,000
2010/03/29 38 38 38 38 7,000
2010/03/26 38 38 38 38 30,000
2010/03/25 37 37 37 37 18,000
2010/03/24 37 38 36 37 66,000
2010/03/23 36 37 36 37 8,000
2010/03/19 37 38 36 37 22,000
2010/03/18 36 37 36 37 16,000
2010/03/17 36 36 36 36 6,000
2010/03/16 35 36 35 35 25,000
2010/03/15 35 37 35 35 47,000
2010/03/12 34 35 34 35 6,000
2010/03/11 34 35 34 35 3,000
2010/03/10 34 35 34 34 43,000
2010/03/09 35 35 34 34 25,000
2010/03/08 35 35 34 35 7,000
2010/03/05 34 35 34 35 11,000
2010/03/04 34 35 34 35 24,000
2010/03/03 35 35 34 34 11,000
2010/03/02 33 36 33 35 50,000
2010/03/01 34 34 33 33 32,000
2010/02/26 34 34 34 34 38,000
2010/02/25 35 35 34 34 27,000
2010/02/24 35 36 33 34 220,000
2010/02/23 36 36 34 36 102,000
2010/02/22 34 44 34 36 617,000
2010/02/19 34 35 34 34 12,000
2010/02/18 34 34 34 34 2,000
2010/02/17 33 34 33 34 3,000
2010/02/16 33 34 33 33 37,000
2010/02/15 33 33 33 33 5,000
2010/02/12 34 34 34 34 15,000
2010/02/10 34 36 34 35 55,000
2010/02/09 33 34 33 33 15,000
2010/02/08 33 33 33 33 19,000
2010/02/05 34 34 33 33 19,000
2010/02/04 34 35 34 34 13,000
2010/02/03 34 35 34 35 26,000
2010/02/02 35 35 33 35 76,000
2010/02/01 37 37 35 35 75,000
2010/01/29 40 40 37 37 316,000
2010/01/28 38 45 37 43 518,000
2010/01/27 37 38 37 38 29,000
2010/01/26 39 39 38 38 6,000
2010/01/25 39 39 37 39 21,000
2010/01/22 37 38 37 38 5,000
2010/01/21 37 39 37 39 27,000
2010/01/20 39 39 37 39 47,000
2010/01/19 38 42 38 40 154,000
2010/01/18 37 37 37 37 10,000
2010/01/15 38 39 37 38 21,000
2010/01/14 38 39 37 37 33,000
2010/01/13 39 39 38 38 11,000
2010/01/12 39 40 39 39 13,000
2010/01/08 39 39 38 39 5,000
2010/01/07 39 39 38 38 12,000
2010/01/06 40 40 39 39 31,000
2010/01/05 40 40 40 40 3,000
2010/01/04 40 40 39 40 10,000

このページの先頭へ