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
2011/12/30 60 61 60 60 38,000
2011/12/29 60 60 58 60 157,000
2011/12/28 59 60 59 60 25,000
2011/12/27 59 60 59 60 62,000
2011/12/26 60 60 59 60 17,000
2011/12/22 61 61 59 60 109,000
2011/12/21 61 61 61 61 6,000
2011/12/20 61 61 60 60 14,000
2011/12/19 59 60 59 60 39,000
2011/12/16 60 60 59 59 88,000
2011/12/15 62 62 59 59 71,000
2011/12/14 60 64 60 61 233,000
2011/12/13 61 61 59 60 22,000
2011/12/12 62 62 60 61 49,000
2011/12/09 60 61 59 61 120,000
2011/12/08 62 62 60 61 33,000
2011/12/07 61 63 60 62 78,000
2011/12/06 65 65 60 61 222,000
2011/12/05 61 65 60 64 396,000
2011/12/02 59 62 58 60 181,000
2011/12/01 59 60 59 59 61,000
2011/11/30 60 60 58 59 97,000
2011/11/29 58 61 57 60 88,000
2011/11/28 57 58 56 57 37,000
2011/11/25 58 59 56 56 147,000
2011/11/24 57 58 57 58 35,000
2011/11/22 56 59 55 57 213,000
2011/11/21 56 57 56 56 35,000
2011/11/18 57 57 56 56 72,000
2011/11/17 57 58 56 57 105,000
2011/11/16 60 60 57 58 105,000
2011/11/15 58 60 57 60 105,000
2011/11/14 57 60 55 60 200,000
2011/11/11 56 56 54 56 101,000
2011/11/10 56 56 55 55 190,000
2011/11/09 59 59 57 57 172,000
2011/11/08 62 68 58 58 1,304,000
2011/11/07 59 61 58 61 232,000
2011/11/04 61 61 58 60 272,000
2011/11/02 63 64 60 60 487,000
2011/11/01 65 67 62 65 507,000
2011/10/31 72 72 63 65 1,647,000
2011/10/28 71 79 65 72 5,698,000
2011/10/27 47 50 45 49 213,000
2011/10/26 47 48 46 47 60,000
2011/10/25 47 48 46 47 35,000
2011/10/24 46 47 46 47 111,000
2011/10/21 46 46 45 45 75,000
2011/10/20 45 45 45 45 71,000
2011/10/19 45 46 45 45 62,000
2011/10/18 44 45 44 44 49,000
2011/10/17 44 44 44 44 105,000
2011/10/14 43 43 43 43 47,000
2011/10/13 42 42 42 42 85,000
2011/10/12 41 42 41 42 31,000
2011/10/11 40 41 40 41 27,000
2011/10/07 41 41 40 40 23,000
2011/10/06 41 41 40 40 26,000
2011/10/05 42 42 41 41 15,000
2011/10/04 40 41 40 41 14,000
2011/10/03 42 42 40 41 23,000
2011/09/30 41 42 41 42 27,000
2011/09/29 41 41 40 40 8,000
2011/09/28 41 41 40 40 18,000
2011/09/27 40 40 39 40 23,000
2011/09/26 41 41 38 38 91,000
2011/09/22 43 43 41 42 116,000
2011/09/21 44 44 43 44 19,000
2011/09/20 43 44 43 43 21,000
2011/09/16 43 43 42 43 67,000
2011/09/15 45 45 43 43 176,000
2011/09/14 44 46 44 45 168,000
2011/09/13 43 46 42 44 229,000
2011/09/12 42 43 41 43 77,000
2011/09/09 43 44 43 43 81,000
2011/09/08 42 44 41 43 145,000
2011/09/07 41 41 41 41 13,000
2011/09/06 41 41 41 41 34,000
2011/09/05 42 43 41 43 108,000
2011/09/02 43 43 42 43 74,000
2011/09/01 43 43 42 43 39,000
2011/08/31 43 43 42 43 35,000
2011/08/30 42 43 42 43 32,000
2011/08/29 42 42 41 41 42,000
2011/08/26 42 42 41 42 71,000
2011/08/25 41 42 41 42 23,000
2011/08/24 41 41 41 41 39,000
2011/08/23 41 41 41 41 28,000
2011/08/22 41 41 40 41 40,000
2011/08/19 41 41 40 41 32,000
2011/08/18 42 43 41 42 37,000
2011/08/17 43 43 41 42 99,000
2011/08/16 43 43 43 43 21,000
2011/08/15 43 43 42 43 25,000
2011/08/12 42 42 41 42 33,000
2011/08/11 39 42 39 42 51,000
2011/08/10 40 42 40 42 103,000
2011/08/09 37 40 36 40 165,000
2011/08/08 41 41 37 39 161,000
2011/08/05 41 41 39 41 131,000
2011/08/04 43 44 43 43 52,000
2011/08/03 43 43 42 43 130,000
2011/08/02 45 45 44 44 138,000
2011/08/01 45 45 44 45 114,000
2011/07/29 50 53 44 44 1,975,000
2011/07/28 46 46 44 45 241,000
2011/07/27 45 47 44 46 142,000
2011/07/26 44 46 44 46 65,000
2011/07/25 44 45 44 45 32,000
2011/07/22 44 44 44 44 10,000
2011/07/21 44 44 43 44 22,000
2011/07/20 44 45 44 45 28,000
2011/07/19 44 45 44 45 15,000
2011/07/15 45 45 44 44 55,000
2011/07/14 44 45 44 44 5,000
2011/07/13 44 45 44 45 32,000
2011/07/12 45 45 43 45 128,000
2011/07/11 46 46 45 46 151,000
2011/07/08 46 47 46 46 95,000
2011/07/07 45 46 45 45 40,000
2011/07/06 45 45 45 45 34,000
2011/07/05 45 46 45 45 104,000
2011/07/04 44 45 44 45 6,000
2011/07/01 43 44 43 44 21,000
2011/06/30 45 45 43 44 61,000
2011/06/29 44 45 43 45 21,000
2011/06/28 44 44 44 44 17,000
2011/06/27 43 45 43 43 76,000
2011/06/24 44 44 42 43 91,000
2011/06/23 44 44 43 44 63,000
2011/06/22 44 44 43 43 81,000
2011/06/21 43 44 42 44 72,000
2011/06/20 42 45 42 44 459,000
2011/06/17 42 43 41 41 96,000
2011/06/16 42 43 41 42 94,000
2011/06/15 42 42 41 42 108,000
2011/06/14 41 42 40 41 109,000
2011/06/13 42 42 40 41 149,000
2011/06/10 43 43 41 42 154,000
2011/06/09 42 43 42 42 96,000
2011/06/08 44 44 42 44 543,000
2011/06/07 40 58 40 46 5,461,000
2011/06/06 41 42 39 40 168,000
2011/06/03 42 42 41 42 10,000
2011/06/02 41 42 41 41 11,000
2011/06/01 43 43 42 42 42,000
2011/05/31 43 43 42 42 113,000
2011/05/30 41 47 41 43 541,000
2011/05/27 42 44 41 41 155,000
2011/05/26 43 45 42 43 128,000
2011/05/25 42 44 41 44 95,000
2011/05/24 41 43 41 42 73,000
2011/05/23 42 43 41 41 101,000
2011/05/20 42 43 41 43 172,000
2011/05/19 45 45 41 44 291,000
2011/05/18 47 47 44 44 128,000
2011/05/17 45 46 43 46 169,000
2011/05/16 48 48 43 45 469,000
2011/05/13 54 65 48 48 6,192,000
2011/05/12 44 44 42 44 57,000
2011/05/11 42 45 41 44 108,000
2011/05/10 42 43 42 42 44,000
2011/05/09 42 44 42 43 68,000
2011/05/06 41 42 41 42 27,000
2011/05/02 41 43 41 42 63,000
2011/04/28 41 44 40 41 152,000
2011/04/27 45 45 40 41 271,000
2011/04/26 42 45 42 43 155,000
2011/04/25 39 44 39 41 275,000
2011/04/22 39 40 39 39 20,000
2011/04/21 40 40 39 39 42,000
2011/04/20 37 41 37 39 204,000
2011/04/19 39 40 37 37 98,000
2011/04/18 38 41 38 40 158,000
2011/04/15 38 39 37 38 59,000
2011/04/14 36 38 36 38 54,000
2011/04/13 35 37 35 36 73,000
2011/04/12 35 36 35 36 22,000
2011/04/11 36 36 35 36 70,000
2011/04/08 36 37 36 37 5,000
2011/04/07 35 37 35 36 53,000
2011/04/06 35 36 35 35 105,000
2011/04/05 37 39 36 36 136,000
2011/04/04 38 38 36 37 39,000
2011/04/01 40 40 37 38 63,000
2011/03/31 38 39 38 39 49,000
2011/03/30 38 43 37 37 519,000
2011/03/29 36 39 35 37 148,000
2011/03/28 37 37 34 35 175,000
2011/03/25 36 38 36 37 121,000
2011/03/24 37 37 34 35 184,000
2011/03/23 37 37 36 37 82,000
2011/03/22 35 38 35 37 218,000
2011/03/18 31 33 31 33 119,000
2011/03/17 28 33 25 30 162,000
2011/03/16 25 31 25 31 132,000
2011/03/15 32 33 17 25 484,000
2011/03/14 35 39 35 36 285,000
2011/03/11 48 49 46 47 142,000
2011/03/10 52 52 49 50 153,000
2011/03/09 53 54 52 52 121,000
2011/03/08 53 57 52 53 523,000
2011/03/07 51 54 51 52 217,000
2011/03/04 51 52 50 51 43,000
2011/03/03 51 51 49 50 23,000
2011/03/02 52 52 49 51 107,000
2011/03/01 50 53 50 52 91,000
2011/02/28 48 51 47 51 47,000
2011/02/25 48 48 47 48 41,000
2011/02/24 49 49 48 48 137,000
2011/02/23 50 52 49 49 177,000
2011/02/22 51 54 49 51 501,000
2011/02/21 46 60 45 52 2,280,000
2011/02/18 45 45 44 45 54,000
2011/02/17 45 45 44 45 61,000
2011/02/16 43 45 43 45 33,000
2011/02/15 44 45 44 44 23,000
2011/02/14 44 45 43 45 47,000
2011/02/10 43 44 43 43 49,000
2011/02/09 45 45 44 44 60,000
2011/02/08 44 45 43 45 164,000
2011/02/07 45 46 44 45 146,000
2011/02/04 48 48 46 46 78,000
2011/02/03 45 47 44 47 294,000
2011/02/02 45 45 43 45 324,000
2011/02/01 41 51 41 44 2,176,000
2011/01/31 42 44 41 41 152,000
2011/01/28 40 42 40 42 462,000
2011/01/27 44 46 43 44 139,000
2011/01/26 43 44 42 44 98,000
2011/01/25 42 43 41 43 38,000
2011/01/24 42 42 41 42 82,000
2011/01/21 45 46 40 42 583,000
2011/01/20 39 44 39 44 1,287,000
2011/01/19 40 40 39 39 114,000
2011/01/18 39 40 38 40 124,000
2011/01/17 38 39 37 39 99,000
2011/01/14 37 38 37 38 136,000
2011/01/13 36 37 36 37 34,000
2011/01/12 36 37 36 36 77,000
2011/01/11 36 37 36 36 133,000
2011/01/07 35 37 35 36 86,000
2011/01/06 35 36 34 36 87,000
2011/01/05 37 37 35 36 167,000
2011/01/04 36 37 36 36 90,000

このページの先頭へ