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
2017/12/29 934 934 934 934 900
2017/12/28 933 935 932 932 2,000
2017/12/27 929 933 924 932 2,500
2017/12/26 923 933 922 922 9,900
2017/12/25 934 938 931 938 3,300
2017/12/22 948 948 940 940 10,600
2017/12/21 962 962 949 949 4,300
2017/12/20 973 982 956 960 2,500
2017/12/19 945 963 945 961 3,000
2017/12/18 961 962 953 953 2,600
2017/12/15 942 967 942 956 3,200
2017/12/14 947 947 940 942 5,300
2017/12/13 957 957 947 947 1,400
2017/12/12 958 958 948 956 1,700
2017/12/11 977 977 956 958 3,900
2017/12/08 963 964 962 962 800
2017/12/07 956 974 956 968 1,600
2017/12/06 976 976 953 956 5,700
2017/12/05 975 975 974 974 1,700
2017/12/04 988 988 976 976 2,900
2017/12/01 980 988 980 988 4,300
2017/11/30 986 989 975 980 3,300
2017/11/29 977 997 977 981 2,800
2017/11/28 980 980 975 975 500
2017/11/27 980 980 979 980 1,900
2017/11/24 970 979 970 979 3,800
2017/11/22 986 990 980 980 3,500
2017/11/21 990 999 981 981 4,000
2017/11/20 1,009 1,009 966 985 1,600
2017/11/17 1,011 1,011 999 999 1,700
2017/11/16 1,000 1,021 992 998 6,000
2017/11/15 1,055 1,055 1,010 1,010 3,000
2017/11/14 1,062 1,080 1,032 1,075 2,400
2017/11/13 1,062 1,071 1,060 1,068 2,400
2017/11/10 1,095 1,095 1,080 1,085 4,700
2017/11/09 1,111 1,111 1,100 1,100 1,300
2017/11/08 1,121 1,121 1,103 1,116 1,400
2017/11/07 1,117 1,129 1,102 1,102 5,900
2017/11/06 1,132 1,132 1,118 1,118 800
2017/11/02 1,127 1,132 1,120 1,120 3,400
2017/11/01 1,133 1,133 1,130 1,130 300
2017/10/31 1,126 1,133 1,126 1,133 1,800
2017/10/30 1,125 1,132 1,125 1,126 2,200
2017/10/27 1,122 1,138 1,122 1,123 1,100
2017/10/26 1,134 1,141 1,108 1,122 10,500
2017/10/25 1,155 1,178 1,150 1,164 7,200
2017/10/24 1,140 1,162 1,140 1,162 1,700
2017/10/23 1,142 1,146 1,134 1,140 5,400
2017/10/20 1,166 1,166 1,142 1,162 4,900
2017/10/19 1,154 1,154 1,145 1,145 500
2017/10/18 1,127 1,156 1,127 1,130 2,000
2017/10/17 1,130 1,130 1,127 1,127 1,100
2017/10/16 1,148 1,148 1,148 1,148 200
2017/10/13 1,148 1,148 1,133 1,137 3,000
2017/10/12 1,136 1,154 1,134 1,147 1,000
2017/10/11 1,142 1,150 1,140 1,142 1,600
2017/10/10 1,150 1,150 1,150 1,150 500
2017/10/06 1,160 1,160 1,150 1,150 1,000
2017/10/05 1,156 1,156 1,156 1,156 300
2017/10/04 1,169 1,170 1,159 1,159 1,200
2017/10/03 1,151 1,170 1,129 1,170 4,000
2017/10/02 1,162 1,170 1,162 1,168 1,800
2017/09/29 1,189 1,189 1,150 1,168 3,400
2017/09/28 1,145 1,198 1,140 1,198 5,200
2017/09/27 1,106 1,140 1,081 1,140 4,600
2017/09/27 1 -> 0.10 分割
2017/09/26 117 117 115 115 41,000
2017/09/25 118 118 117 117 88,000
2017/09/22 123 123 119 119 214,000
2017/09/21 118 133 118 124 1,804,000
2017/09/20 116 116 115 115 29,000
2017/09/19 114 115 114 115 23,000
2017/09/15 110 113 110 113 24,000
2017/09/14 114 115 113 113 26,000
2017/09/13 116 116 113 115 25,000
2017/09/12 112 116 111 116 38,000
2017/09/11 110 111 109 111 21,000
2017/09/08 111 111 108 108 26,000
2017/09/07 111 112 110 111 32,000
2017/09/06 104 110 104 110 86,000
2017/09/05 117 117 109 109 119,000
2017/09/04 119 120 115 118 122,000
2017/09/01 122 122 119 120 93,000
2017/08/31 120 122 119 120 104,000
2017/08/30 124 129 118 119 864,000
2017/08/29 115 125 115 124 396,000
2017/08/28 115 117 113 117 81,000
2017/08/25 112 116 112 115 35,000
2017/08/24 113 113 111 112 48,000
2017/08/23 113 114 112 113 43,000
2017/08/22 113 113 113 113 9,000
2017/08/21 114 114 111 113 19,000
2017/08/18 113 113 112 113 12,000
2017/08/17 113 114 113 114 15,000
2017/08/16 113 114 113 114 7,000
2017/08/15 113 113 112 112 7,000
2017/08/14 110 112 108 111 42,000
2017/08/10 115 116 112 113 69,000
2017/08/09 120 120 115 116 105,000
2017/08/08 120 121 119 120 31,000
2017/08/07 120 120 118 119 36,000
2017/08/04 117 120 116 119 64,000
2017/08/03 118 119 116 117 70,000
2017/08/02 116 120 116 119 52,000
2017/08/01 120 121 118 118 309,000
2017/07/31 124 124 120 121 109,000
2017/07/28 130 130 123 124 257,000
2017/07/27 136 136 128 129 480,000
2017/07/26 129 130 127 128 282,000
2017/07/25 128 131 126 129 205,000
2017/07/24 124 135 123 128 702,000
2017/07/21 127 127 123 124 195,000
2017/07/20 130 133 126 129 411,000
2017/07/19 140 146 128 129 1,730,000
2017/07/18 129 134 121 132 1,525,000
2017/07/14 157 157 132 134 3,589,000
2017/07/13 139 173 135 164 15,800,000
2017/07/12 102 132 101 124 2,568,000
2017/07/11 101 102 101 102 31,000
2017/07/10 101 101 100 100 50,000
2017/07/07 99 102 99 101 48,000
2017/07/06 100 101 99 99 85,000
2017/07/05 99 101 99 99 73,000
2017/07/04 102 102 99 99 73,000
2017/07/03 101 102 99 101 46,000
2017/06/30 100 101 99 100 49,000
2017/06/29 101 102 100 101 49,000
2017/06/28 100 101 100 101 12,000
2017/06/27 102 102 100 101 44,000
2017/06/26 100 102 100 101 35,000
2017/06/23 100 102 99 99 51,000
2017/06/22 101 102 100 100 66,000
2017/06/21 103 103 101 101 95,000
2017/06/20 99 107 99 101 631,000
2017/06/19 97 98 97 98 23,000
2017/06/16 97 97 97 97 38,000
2017/06/15 100 101 97 97 136,000
2017/06/14 101 101 99 101 57,000
2017/06/13 101 101 99 101 55,000
2017/06/12 98 100 97 100 81,000
2017/06/09 98 99 97 99 27,000
2017/06/08 99 99 97 99 78,000
2017/06/07 97 99 96 99 61,000
2017/06/06 98 98 96 97 147,000
2017/06/05 101 102 97 99 250,000
2017/06/02 109 109 101 102 582,000
2017/06/01 100 116 100 109 4,311,000
2017/05/31 95 96 95 96 28,000
2017/05/30 95 95 94 95 6,000
2017/05/29 94 95 94 94 13,000
2017/05/26 95 95 95 95 15,000
2017/05/25 94 95 94 95 11,000
2017/05/24 93 95 93 95 37,000
2017/05/23 93 94 93 94 10,000
2017/05/22 93 94 93 94 16,000
2017/05/19 92 92 90 92 20,000
2017/05/18 92 92 90 92 29,000
2017/05/17 93 94 93 94 6,000
2017/05/16 93 94 93 93 10,000
2017/05/15 95 95 93 93 25,000
2017/05/12 96 96 95 95 38,000
2017/05/11 97 97 96 97 31,000
2017/05/10 95 97 95 97 36,000
2017/05/09 95 96 94 96 36,000
2017/05/08 94 95 94 95 15,000
2017/05/02 94 94 93 94 7,000
2017/05/01 93 94 93 94 10,000
2017/04/28 94 94 94 94 3,000
2017/04/27 93 94 93 94 7,000
2017/04/26 93 93 92 93 16,000
2017/04/25 92 92 91 92 13,000
2017/04/24 94 94 92 92 24,000
2017/04/21 93 94 93 94 14,000
2017/04/20 92 92 91 92 19,000
2017/04/19 90 92 90 92 14,000
2017/04/18 89 90 89 90 36,000
2017/04/17 87 88 87 88 6,000
2017/04/14 89 89 88 88 6,000
2017/04/13 88 88 87 88 20,000
2017/04/12 91 91 87 89 65,000
2017/04/11 91 91 91 91 2,000
2017/04/10 91 92 91 92 12,000
2017/04/07 91 92 91 92 14,000
2017/04/06 93 93 89 92 101,000
2017/04/05 93 94 93 94 11,000
2017/04/04 95 95 92 93 49,000
2017/04/03 97 97 95 96 21,000
2017/03/31 97 97 97 97 11,000
2017/03/30 96 96 96 96 29,000
2017/03/29 95 96 94 96 21,000
2017/03/28 96 96 95 95 27,000
2017/03/27 97 97 95 96 27,000
2017/03/24 97 97 97 97 3,000
2017/03/23 97 97 96 96 10,000
2017/03/22 95 97 95 96 52,000
2017/03/21 100 100 97 99 126,000
2017/03/17 100 100 97 99 126,000
2017/03/16 102 103 101 101 106,000
2017/03/15 103 103 103 103 11,000
2017/03/14 103 104 103 103 37,000
2017/03/13 105 105 104 104 39,000
2017/03/10 105 105 104 105 15,000
2017/03/09 104 105 103 105 179,000
2017/03/08 104 105 104 104 24,000
2017/03/07 104 105 103 105 46,000
2017/03/06 103 105 102 105 142,000
2017/03/03 103 103 102 103 57,000
2017/03/02 104 105 103 104 161,000
2017/03/01 105 106 103 104 212,000
2017/02/28 105 105 102 104 513,000
2017/02/27 101 125 101 105 6,368,000
2017/02/24 101 101 101 101 4,000
2017/02/23 102 102 100 100 72,000
2017/02/22 102 103 100 101 106,000
2017/02/21 99 101 99 100 58,000
2017/02/20 100 100 98 99 42,000
2017/02/17 98 99 97 99 32,000
2017/02/16 99 99 98 99 7,000
2017/02/15 100 100 98 99 22,000
2017/02/14 99 100 99 99 31,000
2017/02/13 99 99 98 99 39,000
2017/02/10 98 99 97 99 31,000
2017/02/09 99 99 97 98 22,000
2017/02/08 99 99 97 98 39,000
2017/02/07 97 98 97 98 59,000
2017/02/06 96 98 96 98 99,000
2017/02/03 98 98 96 96 46,000
2017/02/02 100 100 98 98 78,000
2017/02/01 98 101 98 99 155,000
2017/01/31 95 107 95 101 1,441,000
2017/01/30 95 95 94 95 22,000
2017/01/27 94 94 93 94 26,000
2017/01/26 93 94 93 93 55,000
2017/01/25 93 94 92 93 41,000
2017/01/24 92 93 91 93 22,000
2017/01/23 92 93 92 93 25,000
2017/01/20 93 100 92 93 417,000
2017/01/19 93 93 91 91 31,000
2017/01/18 93 93 91 93 29,000
2017/01/17 94 96 93 93 16,000
2017/01/16 96 96 94 94 6,000
2017/01/13 95 95 94 95 7,000
2017/01/12 96 96 95 95 68,000
2017/01/11 96 96 95 96 51,000
2017/01/10 95 96 95 96 58,000
2017/01/06 96 96 93 95 161,000
2017/01/05 94 105 94 96 819,000
2017/01/04 91 93 91 93 116,000

このページの先頭へ