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
2013/12/30 91 91 89 90 71,000
2013/12/27 91 91 89 90 30,000
2013/12/26 89 90 88 90 50,000
2013/12/25 88 88 87 88 80,000
2013/12/24 90 90 88 88 146,000
2013/12/20 91 91 88 88 193,000
2013/12/19 92 92 92 92 27,000
2013/12/18 91 93 91 92 17,000
2013/12/17 92 92 90 91 105,000
2013/12/16 93 93 90 90 221,000
2013/12/13 96 96 94 94 113,000
2013/12/12 97 97 95 96 106,000
2013/12/11 99 100 97 97 206,000
2013/12/10 103 103 98 100 507,000
2013/12/09 95 102 95 102 913,000
2013/12/06 93 96 92 96 174,000
2013/12/05 97 104 93 93 2,335,000
2013/12/04 95 95 93 93 156,000
2013/12/03 95 97 95 95 211,000
2013/12/02 90 96 90 96 361,000
2013/11/29 96 96 93 94 82,000
2013/11/28 95 96 94 95 204,000
2013/11/27 94 96 94 94 196,000
2013/11/26 93 94 92 94 237,000
2013/11/25 95 95 92 93 396,000
2013/11/22 99 106 93 95 3,370,000
2013/11/21 89 89 88 89 74,000
2013/11/20 89 89 88 89 76,000
2013/11/19 90 90 89 89 99,000
2013/11/18 89 90 89 90 110,000
2013/11/15 88 90 88 90 111,000
2013/11/14 89 89 87 88 43,000
2013/11/13 88 88 87 88 58,000
2013/11/12 88 88 87 88 86,000
2013/11/11 88 91 88 90 180,000
2013/11/08 87 88 87 87 71,000
2013/11/07 87 89 87 88 88,000
2013/11/06 88 89 86 87 107,000
2013/11/05 87 88 85 88 106,000
2013/11/01 87 87 86 87 103,000
2013/10/31 87 89 87 89 155,000
2013/10/30 87 88 86 87 80,000
2013/10/29 87 88 86 87 128,000
2013/10/28 88 89 87 87 121,000
2013/10/25 89 89 86 88 617,000
2013/10/24 93 101 90 94 1,830,000
2013/10/23 92 93 91 93 191,000
2013/10/22 92 92 90 92 170,000
2013/10/21 89 91 89 90 204,000
2013/10/18 87 87 87 87 21,000
2013/10/17 86 87 86 87 45,000
2013/10/16 85 86 85 85 40,000
2013/10/15 84 85 84 85 21,000
2013/10/11 84 84 83 83 26,000
2013/10/10 83 83 82 83 42,000
2013/10/09 80 83 79 83 339,000
2013/10/08 83 84 82 83 26,000
2013/10/07 85 85 83 83 41,000
2013/10/04 87 87 85 86 60,000
2013/10/03 87 87 86 87 29,000
2013/10/02 90 90 87 88 68,000
2013/10/01 89 89 88 88 10,000
2013/09/30 88 88 87 88 37,000
2013/09/27 90 90 89 89 33,000
2013/09/26 87 91 87 90 67,000
2013/09/25 89 89 87 87 104,000
2013/09/24 88 89 88 89 104,000
2013/09/20 87 88 87 88 47,000
2013/09/19 89 89 87 87 19,000
2013/09/18 88 88 86 88 74,000
2013/09/17 87 88 86 88 143,000
2013/09/13 86 86 85 86 78,000
2013/09/12 87 87 85 86 19,000
2013/09/11 86 87 86 86 44,000
2013/09/10 86 86 84 84 84,000
2013/09/09 85 85 85 85 11,000
2013/09/06 85 85 84 84 25,000
2013/09/05 83 84 83 84 25,000
2013/09/04 84 84 83 83 11,000
2013/09/03 81 85 81 83 50,000
2013/09/02 81 81 81 81 7,000
2013/08/30 81 81 80 81 11,000
2013/08/29 80 81 80 80 28,000
2013/08/28 81 81 79 80 57,000
2013/08/27 83 83 82 82 22,000
2013/08/26 83 83 83 83 24,000
2013/08/23 83 84 83 83 14,000
2013/08/22 83 83 82 82 12,000
2013/08/21 84 84 83 83 25,000
2013/08/20 83 84 83 84 33,000
2013/08/19 83 83 82 83 26,000
2013/08/16 82 83 82 83 6,000
2013/08/15 82 83 81 82 5,000
2013/08/14 82 83 82 83 20,000
2013/08/13 80 82 80 81 21,000
2013/08/12 83 83 80 80 37,000
2013/08/09 85 85 82 83 50,000
2013/08/08 85 86 84 84 47,000
2013/08/07 85 87 85 85 19,000
2013/08/06 86 86 85 86 53,000
2013/08/05 85 86 85 86 23,000
2013/08/02 84 85 84 85 41,000
2013/08/01 82 84 81 83 41,000
2013/07/31 86 86 84 84 24,000
2013/07/30 85 86 84 86 36,000
2013/07/29 87 87 83 85 95,000
2013/07/26 90 90 88 88 187,000
2013/07/25 86 89 86 88 48,000
2013/07/24 88 89 87 88 43,000
2013/07/23 89 89 89 89 14,000
2013/07/22 90 91 89 91 41,000
2013/07/19 91 91 88 89 165,000
2013/07/18 91 93 91 91 106,000
2013/07/17 90 93 90 90 133,000
2013/07/16 91 91 89 90 43,000
2013/07/12 92 93 91 91 124,000
2013/07/11 90 93 89 92 117,000
2013/07/10 89 90 89 90 90,000
2013/07/09 87 91 87 90 118,000
2013/07/08 87 88 86 87 96,000
2013/07/05 84 87 84 87 90,000
2013/07/04 85 86 83 84 70,000
2013/07/03 82 85 81 84 69,000
2013/07/02 80 82 80 82 79,000
2013/07/01 80 81 77 80 151,000
2013/06/28 77 80 77 79 38,000
2013/06/27 74 76 73 76 33,000
2013/06/26 78 79 74 74 97,000
2013/06/25 80 80 77 77 119,000
2013/06/24 79 80 79 80 49,000
2013/06/21 80 81 78 80 56,000
2013/06/20 81 81 79 80 28,000
2013/06/19 79 81 79 81 41,000
2013/06/18 78 80 78 80 42,000
2013/06/17 77 78 76 78 5,000
2013/06/14 77 78 77 77 21,000
2013/06/13 79 79 76 76 84,000
2013/06/12 81 81 77 80 41,000
2013/06/11 78 81 76 81 86,000
2013/06/10 79 79 76 78 90,000
2013/06/07 70 76 70 72 289,000
2013/06/06 84 84 78 78 146,000
2013/06/05 84 87 83 85 56,000
2013/06/04 86 86 83 85 155,000
2013/06/03 87 87 86 86 24,000
2013/05/31 87 88 87 88 61,000
2013/05/30 86 89 85 86 88,000
2013/05/29 86 89 85 87 66,000
2013/05/28 86 87 84 85 96,000
2013/05/27 86 87 86 87 30,000
2013/05/24 88 90 82 88 191,000
2013/05/23 94 95 88 88 154,000
2013/05/22 94 94 93 94 58,000
2013/05/21 94 94 92 93 55,000
2013/05/20 93 94 91 94 60,000
2013/05/17 88 92 87 92 49,000
2013/05/16 91 92 85 87 259,000
2013/05/15 95 95 90 92 345,000
2013/05/14 96 96 93 95 152,000
2013/05/13 96 96 94 94 328,000
2013/05/10 95 97 92 95 1,174,000
2013/05/09 106 110 104 105 763,000
2013/05/08 109 112 102 104 1,318,000
2013/05/07 112 119 111 113 1,773,000
2013/05/02 100 108 99 106 1,808,000
2013/05/01 94 107 94 101 3,728,000
2013/04/30 93 94 92 93 278,000
2013/04/26 94 94 91 91 273,000
2013/04/25 92 93 90 93 216,000
2013/04/24 88 92 88 92 439,000
2013/04/23 88 89 86 88 237,000
2013/04/22 89 89 86 88 350,000
2013/04/19 85 87 84 86 150,000
2013/04/18 86 86 84 84 72,000
2013/04/17 85 85 84 85 103,000
2013/04/16 84 85 83 85 102,000
2013/04/15 85 86 85 86 87,000
2013/04/12 87 87 84 85 131,000
2013/04/11 87 87 84 86 209,000
2013/04/10 87 87 84 86 145,000
2013/04/09 83 88 83 86 669,000
2013/04/08 81 82 80 80 216,000
2013/04/05 83 84 80 81 108,000
2013/04/04 83 83 81 82 52,000
2013/04/03 82 83 80 83 39,000
2013/04/02 77 81 76 81 127,000
2013/04/01 83 84 80 81 89,000
2013/03/29 84 84 82 83 89,000
2013/03/28 85 86 84 84 132,000
2013/03/27 85 86 84 84 94,000
2013/03/26 84 86 84 86 131,000
2013/03/25 85 85 83 84 45,000
2013/03/22 85 85 82 84 111,000
2013/03/21 86 86 83 84 173,000
2013/03/19 86 88 85 86 76,000
2013/03/18 86 87 85 87 30,000
2013/03/15 87 87 85 86 104,000
2013/03/14 87 88 85 87 67,000
2013/03/13 86 90 86 87 189,000
2013/03/12 85 86 84 85 125,000
2013/03/11 85 85 84 84 52,000
2013/03/08 85 85 84 84 77,000
2013/03/07 86 86 84 85 62,000
2013/03/06 83 86 82 85 200,000
2013/03/05 83 83 83 83 33,000
2013/03/04 84 84 83 83 24,000
2013/03/01 83 83 81 83 29,000
2013/02/28 84 84 83 84 38,000
2013/02/27 83 83 83 83 26,000
2013/02/26 80 83 80 83 112,000
2013/02/25 83 83 81 82 80,000
2013/02/22 84 84 82 83 174,000
2013/02/21 79 84 79 84 230,000
2013/02/20 77 79 77 79 50,000
2013/02/19 75 78 75 77 84,000
2013/02/18 74 75 74 74 27,000
2013/02/15 75 75 69 73 150,000
2013/02/14 74 76 73 76 90,000
2013/02/13 78 78 75 76 188,000
2013/02/12 82 82 78 79 241,000
2013/02/08 83 83 82 82 79,000
2013/02/07 83 83 82 83 82,000
2013/02/06 83 83 82 82 118,000
2013/02/05 82 82 81 82 122,000
2013/02/04 84 84 83 83 160,000
2013/02/01 83 83 83 83 59,000
2013/01/31 83 86 82 83 167,000
2013/01/30 82 84 81 82 270,000
2013/01/29 82 83 81 82 293,000
2013/01/28 86 86 83 84 534,000
2013/01/25 95 106 84 87 5,876,000
2013/01/24 82 82 79 82 320,000
2013/01/23 85 89 83 84 889,000
2013/01/22 80 85 80 84 557,000
2013/01/21 78 79 78 79 35,000
2013/01/18 78 79 78 78 57,000
2013/01/17 78 79 76 77 179,000
2013/01/16 80 81 76 77 226,000
2013/01/15 80 81 79 80 130,000
2013/01/11 80 80 78 79 167,000
2013/01/10 81 81 79 80 198,000
2013/01/09 78 81 78 81 350,000
2013/01/08 74 77 73 77 163,000
2013/01/07 73 74 72 73 174,000
2013/01/04 71 72 69 72 153,000

このページの先頭へ