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
2014/12/30 90 90 89 89 58,000
2014/12/29 90 91 89 90 92,000
2014/12/26 88 89 88 89 33,000
2014/12/25 88 88 87 88 58,000
2014/12/24 92 92 88 88 117,000
2014/12/22 90 90 88 89 249,000
2014/12/19 89 98 88 88 1,007,000
2014/12/18 88 89 87 88 30,000
2014/12/17 87 88 87 88 22,000
2014/12/16 89 89 87 88 30,000
2014/12/15 90 90 89 90 22,000
2014/12/12 89 90 89 90 28,000
2014/12/11 88 90 87 90 61,000
2014/12/10 89 89 88 89 34,000
2014/12/09 91 91 89 89 75,000
2014/12/08 90 92 89 91 90,000
2014/12/05 90 90 89 89 15,000
2014/12/04 90 91 89 90 44,000
2014/12/03 91 91 89 90 50,000
2014/12/02 90 92 89 90 93,000
2014/12/01 91 91 90 91 52,000
2014/11/28 93 93 91 92 155,000
2014/11/27 91 94 91 93 266,000
2014/11/26 88 91 88 90 101,000
2014/11/25 87 88 87 88 35,000
2014/11/21 88 88 87 87 85,000
2014/11/20 87 88 87 87 18,000
2014/11/19 87 88 86 87 62,000
2014/11/18 86 87 85 87 19,000
2014/11/17 87 87 85 86 44,000
2014/11/14 86 87 86 87 20,000
2014/11/13 87 88 87 87 34,000
2014/11/12 88 88 88 88 12,000
2014/11/11 89 89 87 89 50,000
2014/11/10 91 91 89 89 58,000
2014/11/07 88 93 88 91 251,000
2014/11/06 88 88 87 88 92,000
2014/11/05 87 88 86 86 29,000
2014/11/04 87 88 87 88 105,000
2014/10/31 86 86 85 86 74,000
2014/10/30 85 86 85 86 26,000
2014/10/29 83 86 83 85 24,000
2014/10/28 83 84 83 84 25,000
2014/10/27 84 84 83 83 18,000
2014/10/24 87 87 83 83 134,000
2014/10/23 83 88 83 86 196,000
2014/10/22 83 83 83 83 61,000
2014/10/21 83 83 82 82 16,000
2014/10/20 83 85 82 83 42,000
2014/10/17 80 83 79 79 52,000
2014/10/16 81 82 80 80 53,000
2014/10/15 82 83 82 82 13,000
2014/10/14 84 84 81 82 175,000
2014/10/10 86 88 85 85 170,000
2014/10/09 84 88 84 87 152,000
2014/10/08 84 84 84 84 14,000
2014/10/07 85 85 84 85 20,000
2014/10/06 85 85 85 85 9,000
2014/10/03 83 84 83 84 95,000
2014/10/02 86 86 84 84 80,000
2014/10/01 88 89 87 87 65,000
2014/09/30 89 89 88 88 8,000
2014/09/29 89 89 89 89 26,000
2014/09/26 89 89 89 89 26,000
2014/09/25 90 90 89 89 50,000
2014/09/24 89 90 89 90 38,000
2014/09/22 90 90 89 89 52,000
2014/09/19 88 90 88 89 30,000
2014/09/18 89 89 88 88 30,000
2014/09/17 88 89 88 89 39,000
2014/09/16 90 90 88 88 86,000
2014/09/12 90 90 90 90 57,000
2014/09/11 93 93 90 90 132,000
2014/09/10 93 94 91 92 227,000
2014/09/09 91 93 91 93 278,000
2014/09/08 89 90 89 90 80,000
2014/09/05 89 90 88 90 47,000
2014/09/04 89 89 88 89 37,000
2014/09/03 89 89 88 89 87,000
2014/09/02 89 89 89 89 24,000
2014/09/01 90 90 88 89 92,000
2014/08/29 91 91 89 89 190,000
2014/08/28 88 91 88 89 202,000
2014/08/27 87 90 87 87 159,000
2014/08/26 89 89 87 88 84,000
2014/08/25 86 87 86 87 62,000
2014/08/22 86 86 85 86 184,000
2014/08/21 90 90 86 87 306,000
2014/08/20 93 94 89 89 192,000
2014/08/19 92 92 88 90 542,000
2014/08/18 94 108 90 92 8,566,000
2014/08/15 85 91 85 90 442,000
2014/08/14 86 87 85 86 131,000
2014/08/13 83 87 83 85 171,000
2014/08/12 84 85 83 84 79,000
2014/08/11 84 84 83 84 101,000
2014/08/08 88 89 82 83 715,000
2014/08/07 85 92 83 91 1,245,000
2014/08/06 82 89 81 83 662,000
2014/08/05 82 82 82 82 7,000
2014/08/04 81 82 81 82 17,000
2014/08/01 83 83 82 82 39,000
2014/07/31 84 85 83 84 70,000
2014/07/30 83 84 83 84 22,000
2014/07/29 84 84 83 83 43,000
2014/07/28 84 85 84 84 72,000
2014/07/25 83 83 81 83 275,000
2014/07/24 82 86 82 85 263,000
2014/07/23 82 83 82 82 58,000
2014/07/22 82 82 82 82 23,000
2014/07/18 82 82 81 82 31,000
2014/07/17 83 84 82 82 91,000
2014/07/16 83 84 83 83 33,000
2014/07/15 84 84 82 82 18,000
2014/07/14 82 82 82 82 12,000
2014/07/11 81 81 80 81 31,000
2014/07/10 83 83 81 82 88,000
2014/07/09 84 84 81 83 126,000
2014/07/08 86 86 84 84 85,000
2014/07/07 85 86 85 86 132,000
2014/07/04 83 84 83 84 117,000
2014/07/03 82 83 82 83 12,000
2014/07/02 82 82 82 82 25,000
2014/07/01 81 81 81 81 10,000
2014/06/30 80 80 79 80 44,000
2014/06/27 82 82 80 80 44,000
2014/06/26 82 83 81 82 13,000
2014/06/25 82 82 82 82 4,000
2014/06/24 82 83 82 83 6,000
2014/06/23 82 82 82 82 5,000
2014/06/20 83 83 81 82 24,000
2014/06/19 83 83 82 82 26,000
2014/06/18 82 82 81 82 37,000
2014/06/17 80 82 80 82 16,000
2014/06/16 80 81 80 80 19,000
2014/06/13 80 80 79 80 15,000
2014/06/12 80 80 80 80 3,000
2014/06/11 80 81 80 81 7,000
2014/06/10 81 81 80 80 16,000
2014/06/09 82 82 82 82 6,000
2014/06/06 80 81 80 81 9,000
2014/06/05 81 81 80 80 31,000
2014/06/04 81 81 81 81 1,000
2014/06/03 81 81 80 80 10,000
2014/06/02 78 80 78 80 11,000
2014/05/30 79 79 79 79 5,000
2014/05/29 79 79 79 79 7,000
2014/05/28 79 79 79 79 2,000
2014/05/27 78 79 78 79 19,000
2014/05/26 78 79 77 78 53,000
2014/05/23 78 78 77 78 30,000
2014/05/22 74 78 74 78 153,000
2014/05/21 76 76 75 76 46,000
2014/05/20 77 78 77 77 31,000
2014/05/19 80 80 77 77 42,000
2014/05/16 80 80 79 80 39,000
2014/05/15 80 81 80 81 11,000
2014/05/14 81 81 81 81 1,000
2014/05/13 81 81 81 81 13,000
2014/05/12 81 81 80 80 56,000
2014/05/09 83 83 80 80 136,000
2014/05/08 83 85 83 84 24,000
2014/05/07 83 84 83 84 7,000
2014/05/02 84 84 82 83 7,000
2014/05/01 83 83 82 83 17,000
2014/04/30 82 83 82 83 18,000
2014/04/28 83 83 83 83 34,000
2014/04/25 83 83 82 83 32,000
2014/04/24 82 83 82 83 14,000
2014/04/23 83 83 82 82 22,000
2014/04/22 83 83 83 83 9,000
2014/04/21 83 83 83 83 1,000
2014/04/18 82 83 82 83 13,000
2014/04/17 84 84 81 82 65,000
2014/04/16 83 83 83 83 8,000
2014/04/15 82 83 82 83 7,000
2014/04/14 83 83 79 82 67,000
2014/04/11 82 83 81 83 41,000
2014/04/10 85 85 83 83 27,000
2014/04/09 83 83 82 82 8,000
2014/04/08 83 84 83 83 4,000
2014/04/07 83 84 82 83 11,000
2014/04/04 85 85 84 85 11,000
2014/04/03 85 85 85 85 7,000
2014/04/02 85 86 85 85 24,000
2014/04/01 85 86 85 85 53,000
2014/03/31 84 84 84 84 10,000
2014/03/28 84 84 83 83 5,000
2014/03/27 82 83 79 83 102,000
2014/03/26 83 83 83 83 7,000
2014/03/25 83 83 82 82 4,000
2014/03/24 82 83 82 83 11,000
2014/03/20 84 84 81 82 41,000
2014/03/19 85 85 83 83 30,000
2014/03/18 85 85 85 85 10,000
2014/03/17 83 85 83 84 31,000
2014/03/14 83 85 83 85 57,000
2014/03/13 85 87 85 87 52,000
2014/03/12 86 86 85 86 20,000
2014/03/11 88 88 87 87 9,000
2014/03/10 88 88 87 87 4,000
2014/03/07 87 88 87 87 19,000
2014/03/06 88 88 86 87 22,000
2014/03/05 87 87 87 87 5,000
2014/03/04 84 86 84 86 34,000
2014/03/03 87 87 83 85 88,000
2014/02/28 88 88 87 88 53,000
2014/02/27 89 89 88 89 55,000
2014/02/26 88 89 88 88 35,000
2014/02/25 88 89 87 89 54,000
2014/02/24 88 88 86 87 14,000
2014/02/21 87 87 86 87 31,000
2014/02/20 86 88 86 86 47,000
2014/02/19 86 87 85 86 15,000
2014/02/18 85 86 85 86 6,000
2014/02/17 84 86 84 85 29,000
2014/02/14 85 85 83 84 51,000
2014/02/13 88 88 84 84 49,000
2014/02/12 88 88 88 88 20,000
2014/02/10 89 89 87 88 25,000
2014/02/07 87 89 87 87 57,000
2014/02/06 82 86 82 86 174,000
2014/02/05 85 86 83 84 59,000
2014/02/04 85 85 79 81 386,000
2014/02/03 90 90 87 88 230,000
2014/01/31 92 92 90 91 189,000
2014/01/30 93 95 90 91 486,000
2014/01/29 93 96 93 96 434,000
2014/01/28 91 93 91 92 84,000
2014/01/27 92 93 91 91 181,000
2014/01/24 96 97 94 96 679,000
2014/01/23 98 104 98 103 1,434,000
2014/01/22 98 99 96 97 245,000
2014/01/21 98 99 96 98 146,000
2014/01/20 96 97 95 97 151,000
2014/01/17 93 96 93 96 127,000
2014/01/16 95 96 94 94 174,000
2014/01/15 95 95 93 95 82,000
2014/01/14 95 96 94 94 130,000
2014/01/10 93 95 93 95 67,000
2014/01/09 93 93 91 93 79,000
2014/01/08 91 92 91 92 74,000
2014/01/07 92 92 91 91 50,000
2014/01/06 92 92 91 91 52,000

このページの先頭へ