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 |
---|---|---|---|---|---|
2018/12/28 | 1,305 | 1,317 | 1,195 | 1,195 | 73,300 |
2018/12/27 | 1,350 | 1,380 | 1,293 | 1,365 | 34,900 |
2018/12/26 | 1,300 | 1,360 | 1,240 | 1,269 | 61,000 |
2018/12/25 | 1,380 | 1,380 | 1,225 | 1,240 | 75,700 |
2018/12/21 | 1,392 | 1,436 | 1,309 | 1,360 | 97,900 |
2018/12/20 | 1,408 | 1,409 | 1,234 | 1,335 | 149,800 |
2018/12/19 | 1,561 | 1,561 | 1,336 | 1,424 | 231,600 |
2018/12/18 | 1,722 | 1,780 | 1,562 | 1,562 | 200,000 |
2018/12/17 | 2,550 | 2,550 | 2,062 | 2,062 | 72,700 |
2018/12/14 | 2,663 | 2,698 | 2,560 | 2,562 | 18,600 |
2018/12/13 | 2,719 | 2,719 | 2,604 | 2,650 | 12,400 |
2018/12/12 | 2,550 | 2,688 | 2,550 | 2,645 | 22,700 |
2018/12/11 | 2,672 | 2,699 | 2,525 | 2,549 | 52,900 |
2018/12/10 | 2,716 | 2,760 | 2,651 | 2,665 | 32,400 |
2018/12/07 | 2,784 | 2,823 | 2,622 | 2,801 | 52,200 |
2018/12/06 | 2,906 | 2,907 | 2,756 | 2,784 | 30,000 |
2018/12/05 | 2,720 | 2,890 | 2,720 | 2,869 | 60,100 |
2018/12/04 | 2,764 | 2,929 | 2,713 | 2,809 | 60,600 |
2018/12/03 | 2,841 | 2,879 | 2,740 | 2,764 | 55,000 |
2018/11/30 | 2,975 | 2,975 | 2,811 | 2,874 | 116,700 |
2018/11/29 | 2,940 | 3,000 | 2,849 | 2,991 | 150,400 |
2018/11/28 | 2,715 | 2,900 | 2,714 | 2,827 | 96,300 |
2018/11/27 | 2,685 | 2,900 | 2,600 | 2,695 | 144,600 |
2018/11/26 | 2,478 | 2,760 | 2,466 | 2,722 | 97,000 |
2018/11/22 | 2,359 | 2,509 | 2,331 | 2,463 | 84,400 |
2018/11/21 | 2,105 | 2,362 | 2,071 | 2,309 | 77,000 |
2018/11/20 | 2,173 | 2,200 | 2,118 | 2,146 | 32,400 |
2018/11/19 | 1,994 | 2,170 | 1,910 | 2,151 | 43,100 |
2018/11/16 | 2,101 | 2,169 | 2,010 | 2,020 | 35,100 |
2018/11/15 | 2,054 | 2,133 | 2,050 | 2,116 | 25,100 |
2018/11/14 | 2,138 | 2,193 | 2,048 | 2,053 | 71,500 |
2018/11/13 | 2,005 | 2,149 | 1,980 | 2,142 | 36,700 |
2018/11/12 | 1,980 | 2,144 | 1,980 | 2,048 | 60,900 |
2018/11/09 | 2,022 | 2,081 | 1,944 | 1,991 | 35,000 |
2018/11/08 | 1,900 | 2,059 | 1,881 | 2,038 | 76,500 |
2018/11/07 | 1,820 | 1,897 | 1,784 | 1,886 | 30,000 |
2018/11/06 | 1,793 | 1,813 | 1,714 | 1,772 | 30,700 |
2018/11/05 | 1,761 | 1,805 | 1,738 | 1,738 | 34,200 |
2018/11/02 | 1,875 | 1,882 | 1,750 | 1,771 | 59,800 |
2018/11/01 | 1,934 | 1,934 | 1,815 | 1,859 | 47,800 |
2018/10/31 | 1,935 | 2,000 | 1,922 | 1,934 | 41,000 |
2018/10/30 | 1,849 | 1,950 | 1,810 | 1,922 | 52,600 |
2018/10/29 | 1,777 | 1,918 | 1,773 | 1,830 | 46,400 |
2018/10/26 | 1,862 | 1,937 | 1,737 | 1,873 | 51,600 |
2018/10/25 | 1,813 | 1,864 | 1,772 | 1,827 | 33,500 |
2018/10/24 | 1,775 | 1,941 | 1,775 | 1,902 | 40,300 |
2018/10/23 | 1,781 | 1,820 | 1,760 | 1,775 | 14,700 |
2018/10/22 | 1,826 | 1,830 | 1,781 | 1,808 | 9,300 |
2018/10/19 | 1,772 | 1,864 | 1,772 | 1,832 | 21,700 |
2018/10/18 | 1,737 | 1,809 | 1,719 | 1,803 | 25,700 |
2018/10/17 | 1,719 | 1,756 | 1,706 | 1,742 | 14,800 |
2018/10/16 | 1,693 | 1,726 | 1,673 | 1,694 | 18,300 |
2018/10/15 | 1,687 | 1,727 | 1,645 | 1,699 | 21,600 |
2018/10/12 | 1,660 | 1,735 | 1,630 | 1,727 | 14,100 |
2018/10/11 | 1,588 | 1,740 | 1,560 | 1,632 | 38,300 |
2018/10/10 | 1,848 | 1,877 | 1,701 | 1,748 | 31,400 |
2018/10/09 | 1,999 | 1,999 | 1,830 | 1,830 | 43,000 |
2018/10/05 | 1,989 | 2,034 | 1,925 | 2,012 | 25,100 |
2018/10/04 | 2,035 | 2,080 | 1,975 | 1,982 | 29,300 |
2018/10/03 | 1,961 | 2,032 | 1,875 | 2,027 | 41,200 |
2018/10/02 | 2,005 | 2,039 | 1,950 | 1,961 | 37,100 |
2018/10/01 | 1,951 | 2,100 | 1,914 | 2,035 | 144,000 |
2018/09/28 | 2,144 | 2,221 | 1,990 | 2,118 | 141,900 |
2018/09/27 | 1,990 | 2,110 | 1,950 | 2,110 | 100,600 |
2018/09/26 | 1,935 | 1,952 | 1,863 | 1,926 | 38,400 |
2018/09/25 | 1,842 | 1,922 | 1,842 | 1,900 | 31,900 |
2018/09/21 | 1,766 | 1,879 | 1,763 | 1,842 | 27,100 |
2018/09/20 | 1,799 | 1,850 | 1,743 | 1,794 | 22,000 |
2018/09/19 | 1,803 | 1,844 | 1,761 | 1,796 | 31,100 |
2018/09/18 | 1,928 | 1,929 | 1,690 | 1,801 | 90,100 |
2018/09/14 | 1,907 | 1,990 | 1,895 | 1,928 | 75,500 |
2018/09/13 | 1,974 | 1,974 | 1,860 | 1,872 | 36,800 |
2018/09/12 | 1,759 | 1,967 | 1,758 | 1,936 | 70,600 |
2018/09/11 | 1,775 | 2,045 | 1,751 | 1,774 | 199,200 |
2018/09/10 | 1,652 | 1,760 | 1,630 | 1,759 | 34,500 |
2018/09/07 | 1,556 | 1,700 | 1,556 | 1,677 | 38,800 |
2018/09/06 | 1,576 | 1,588 | 1,562 | 1,571 | 5,300 |
2018/09/05 | 1,580 | 1,600 | 1,563 | 1,576 | 9,500 |
2018/09/04 | 1,586 | 1,601 | 1,571 | 1,597 | 6,200 |
2018/09/03 | 1,607 | 1,609 | 1,550 | 1,580 | 14,300 |
2018/08/31 | 1,600 | 1,619 | 1,599 | 1,608 | 3,200 |
2018/08/30 | 1,622 | 1,622 | 1,593 | 1,610 | 14,500 |
2018/08/29 | 1,626 | 1,642 | 1,580 | 1,621 | 15,500 |
2018/08/28 | 1,657 | 1,700 | 1,623 | 1,632 | 9,500 |
2018/08/27 | 1,657 | 1,710 | 1,657 | 1,666 | 11,900 |
2018/08/24 | 1,645 | 1,658 | 1,601 | 1,650 | 13,600 |
2018/08/23 | 1,594 | 1,644 | 1,594 | 1,642 | 10,400 |
2018/08/22 | 1,556 | 1,615 | 1,555 | 1,604 | 9,500 |
2018/08/21 | 1,610 | 1,610 | 1,541 | 1,562 | 15,900 |
2018/08/20 | 1,599 | 1,625 | 1,538 | 1,617 | 10,600 |
2018/08/17 | 1,582 | 1,640 | 1,582 | 1,608 | 12,600 |
2018/08/16 | 1,545 | 1,580 | 1,387 | 1,542 | 29,600 |
2018/08/15 | 1,619 | 1,619 | 1,555 | 1,560 | 14,100 |
2018/08/14 | 1,609 | 1,628 | 1,602 | 1,610 | 5,100 |
2018/08/13 | 1,650 | 1,658 | 1,599 | 1,609 | 17,300 |
2018/08/10 | 1,663 | 1,663 | 1,616 | 1,649 | 7,200 |
2018/08/09 | 1,681 | 1,695 | 1,590 | 1,664 | 45,000 |
2018/08/08 | 1,697 | 1,718 | 1,661 | 1,700 | 24,500 |
2018/08/07 | 1,710 | 1,770 | 1,689 | 1,731 | 61,300 |
2018/08/06 | 1,641 | 1,720 | 1,584 | 1,681 | 35,700 |
2018/08/03 | 1,650 | 1,711 | 1,643 | 1,643 | 27,300 |
2018/08/02 | 1,661 | 1,698 | 1,635 | 1,642 | 20,900 |
2018/08/01 | 1,583 | 1,729 | 1,583 | 1,688 | 50,700 |
2018/07/31 | 1,576 | 1,646 | 1,559 | 1,623 | 35,500 |
2018/07/30 | 1,630 | 1,649 | 1,544 | 1,576 | 91,000 |
2018/07/27 | 1,437 | 1,450 | 1,380 | 1,450 | 35,000 |
2018/07/26 | 1,450 | 1,459 | 1,402 | 1,424 | 40,800 |
2018/07/25 | 1,444 | 1,461 | 1,375 | 1,460 | 29,300 |
2018/07/24 | 1,364 | 1,445 | 1,341 | 1,425 | 54,400 |
2018/07/23 | 1,238 | 1,365 | 1,237 | 1,359 | 61,500 |
2018/07/20 | 1,235 | 1,261 | 1,204 | 1,243 | 25,500 |
2018/07/19 | 1,201 | 1,236 | 1,201 | 1,235 | 17,400 |
2018/07/18 | 1,161 | 1,202 | 1,131 | 1,198 | 31,700 |
2018/07/17 | 1,222 | 1,229 | 1,180 | 1,184 | 22,400 |
2018/07/13 | 1,253 | 1,264 | 1,225 | 1,245 | 18,900 |
2018/07/12 | 1,202 | 1,242 | 1,175 | 1,242 | 21,400 |
2018/07/11 | 1,223 | 1,223 | 1,184 | 1,198 | 21,100 |
2018/07/10 | 1,231 | 1,253 | 1,220 | 1,222 | 24,800 |
2018/07/09 | 1,253 | 1,296 | 1,253 | 1,261 | 30,900 |
2018/07/06 | 1,215 | 1,279 | 1,205 | 1,259 | 22,700 |
2018/07/05 | 1,210 | 1,259 | 1,195 | 1,203 | 57,100 |
2018/07/04 | 1,452 | 1,452 | 1,159 | 1,294 | 237,000 |
2018/07/03 | 1,540 | 1,563 | 1,431 | 1,450 | 27,100 |
2018/07/02 | 1,635 | 1,635 | 1,534 | 1,536 | 12,200 |
2018/06/29 | 1,689 | 1,689 | 1,590 | 1,595 | 22,900 |
2018/06/28 | 1,595 | 1,693 | 1,532 | 1,689 | 40,100 |
2018/06/27 | 1,617 | 1,623 | 1,575 | 1,599 | 12,000 |
2018/06/26 | 1,615 | 1,659 | 1,600 | 1,621 | 19,200 |
2018/06/25 | 1,675 | 1,748 | 1,640 | 1,655 | 60,900 |
2018/06/22 | 1,582 | 1,700 | 1,581 | 1,674 | 68,500 |
2018/06/21 | 1,563 | 1,606 | 1,529 | 1,583 | 26,100 |
2018/06/20 | 1,500 | 1,583 | 1,461 | 1,554 | 64,800 |
2018/06/19 | 1,491 | 1,500 | 1,431 | 1,459 | 13,700 |
2018/06/18 | 1,534 | 1,534 | 1,490 | 1,495 | 5,600 |
2018/06/15 | 1,523 | 1,550 | 1,480 | 1,509 | 18,700 |
2018/06/14 | 1,540 | 1,540 | 1,493 | 1,500 | 13,700 |
2018/06/13 | 1,484 | 1,551 | 1,484 | 1,551 | 12,800 |
2018/06/12 | 1,479 | 1,511 | 1,461 | 1,485 | 9,700 |
2018/06/11 | 1,432 | 1,600 | 1,404 | 1,479 | 64,000 |
2018/06/08 | 1,495 | 1,600 | 1,471 | 1,502 | 81,700 |
2018/06/07 | 1,487 | 1,639 | 1,460 | 1,563 | 52,300 |
2018/06/06 | 1,505 | 1,580 | 1,400 | 1,487 | 45,200 |
2018/06/05 | 1,701 | 1,701 | 1,522 | 1,522 | 60,600 |
2018/06/04 | 1,726 | 1,769 | 1,702 | 1,709 | 29,500 |
2018/06/01 | 1,649 | 1,708 | 1,642 | 1,686 | 23,900 |
2018/05/31 | 1,521 | 1,740 | 1,520 | 1,609 | 66,800 |
2018/05/30 | 1,453 | 1,528 | 1,423 | 1,520 | 15,200 |
2018/05/29 | 1,509 | 1,509 | 1,420 | 1,454 | 17,200 |
2018/05/28 | 1,538 | 1,538 | 1,507 | 1,509 | 9,100 |
2018/05/25 | 1,528 | 1,551 | 1,476 | 1,495 | 13,200 |
2018/05/24 | 1,591 | 1,591 | 1,507 | 1,528 | 25,100 |
2018/05/23 | 1,661 | 1,681 | 1,585 | 1,598 | 24,400 |
2018/05/22 | 1,659 | 1,709 | 1,659 | 1,682 | 24,200 |
2018/05/21 | 1,723 | 1,723 | 1,671 | 1,695 | 27,100 |
2018/05/18 | 1,689 | 1,740 | 1,689 | 1,722 | 17,400 |
2018/05/17 | 1,690 | 1,695 | 1,672 | 1,689 | 9,700 |
2018/05/16 | 1,597 | 1,731 | 1,597 | 1,710 | 54,500 |
2018/05/15 | 1,603 | 1,676 | 1,590 | 1,591 | 39,400 |
2018/05/14 | 1,636 | 1,636 | 1,588 | 1,603 | 13,100 |
2018/05/11 | 1,557 | 1,632 | 1,557 | 1,622 | 18,000 |
2018/05/10 | 1,591 | 1,593 | 1,529 | 1,582 | 12,500 |
2018/05/09 | 1,546 | 1,594 | 1,510 | 1,594 | 25,500 |
2018/05/08 | 1,534 | 1,598 | 1,525 | 1,546 | 19,700 |
2018/05/07 | 1,590 | 1,594 | 1,522 | 1,532 | 16,800 |
2018/05/02 | 1,530 | 1,590 | 1,530 | 1,579 | 9,200 |
2018/05/01 | 1,630 | 1,645 | 1,529 | 1,554 | 51,200 |
2018/04/27 | 1,498 | 1,602 | 1,495 | 1,602 | 38,000 |
2018/04/26 | 1,507 | 1,523 | 1,489 | 1,498 | 9,600 |
2018/04/25 | 1,482 | 1,524 | 1,465 | 1,507 | 13,600 |
2018/04/24 | 1,498 | 1,500 | 1,463 | 1,482 | 5,100 |
2018/04/23 | 1,460 | 1,483 | 1,455 | 1,476 | 7,200 |
2018/04/20 | 1,508 | 1,509 | 1,467 | 1,500 | 18,200 |
2018/04/19 | 1,478 | 1,512 | 1,474 | 1,488 | 10,600 |
2018/04/18 | 1,461 | 1,508 | 1,447 | 1,494 | 17,300 |
2018/04/17 | 1,417 | 1,479 | 1,400 | 1,473 | 10,200 |
2018/04/16 | 1,429 | 1,450 | 1,400 | 1,417 | 14,200 |
2018/04/13 | 1,464 | 1,480 | 1,400 | 1,480 | 21,900 |
2018/04/12 | 1,460 | 1,478 | 1,385 | 1,458 | 11,200 |
2018/04/11 | 1,570 | 1,580 | 1,445 | 1,466 | 19,300 |
2018/04/10 | 1,550 | 1,594 | 1,493 | 1,530 | 26,500 |
2018/04/09 | 1,494 | 1,580 | 1,450 | 1,564 | 25,400 |
2018/04/06 | 1,480 | 1,480 | 1,454 | 1,465 | 5,800 |
2018/04/05 | 1,435 | 1,457 | 1,411 | 1,457 | 3,600 |
2018/04/04 | 1,460 | 1,476 | 1,418 | 1,465 | 2,200 |
2018/04/03 | 1,408 | 1,512 | 1,388 | 1,467 | 12,300 |
2018/04/02 | 1,473 | 1,478 | 1,438 | 1,438 | 4,900 |
2018/03/30 | 1,430 | 1,478 | 1,425 | 1,471 | 8,300 |
2018/03/29 | 1,448 | 1,460 | 1,426 | 1,430 | 5,700 |
2018/03/28 | 1,420 | 1,445 | 1,404 | 1,418 | 3,600 |
2018/03/27 | 1,419 | 1,440 | 1,400 | 1,401 | 5,500 |
2018/03/26 | 1,517 | 1,517 | 1,382 | 1,420 | 20,700 |
2018/03/23 | 1,336 | 1,614 | 1,326 | 1,517 | 52,500 |
2018/03/22 | 1,388 | 1,404 | 1,361 | 1,366 | 10,900 |
2018/03/20 | 1,410 | 1,420 | 1,338 | 1,418 | 76,500 |
2018/03/19 | 1,544 | 1,550 | 1,480 | 1,485 | 86,200 |
2018/03/16 | 1,527 | 1,682 | 1,526 | 1,624 | 130,900 |
2018/03/15 | 1,468 | 1,594 | 1,368 | 1,458 | 50,900 |
2018/03/14 | 1,470 | 1,470 | 1,315 | 1,408 | 38,400 |
2018/03/13 | 1,487 | 1,519 | 1,434 | 1,485 | 75,700 |
2018/03/12 | 1,369 | 1,480 | 1,270 | 1,397 | 151,500 |
2018/03/09 | 1,187 | 1,299 | 1,027 | 1,191 | 91,900 |
2018/03/08 | 965 | 1,102 | 965 | 1,102 | 48,800 |
2018/03/07 | 946 | 960 | 940 | 952 | 700 |
2018/03/06 | 924 | 945 | 924 | 945 | 300 |
2018/03/05 | 937 | 937 | 922 | 922 | 800 |
2018/03/02 | 961 | 961 | 932 | 937 | 1,800 |
2018/03/01 | 990 | 990 | 960 | 960 | 3,300 |
2018/02/28 | 991 | 991 | 976 | 976 | 1,900 |
2018/02/27 | 998 | 998 | 983 | 991 | 1,200 |
2018/02/26 | 974 | 974 | 974 | 974 | 200 |
2018/02/23 | 980 | 980 | 972 | 972 | 1,200 |
2018/02/22 | 993 | 993 | 980 | 980 | 2,100 |
2018/02/21 | 999 | 1,004 | 999 | 1,004 | 2,100 |
2018/02/20 | 999 | 999 | 994 | 994 | 1,900 |
2018/02/19 | 980 | 984 | 980 | 984 | 300 |
2018/02/16 | 964 | 964 | 964 | 964 | 300 |
2018/02/15 | 946 | 950 | 946 | 950 | 300 |
2018/02/14 | 925 | 935 | 925 | 935 | 200 |
2018/02/13 | 953 | 955 | 953 | 953 | 1,800 |
2018/02/09 | 903 | 951 | 898 | 947 | 3,400 |
2018/02/08 | 943 | 943 | 929 | 929 | 400 |
2018/02/07 | 938 | 943 | 932 | 943 | 2,500 |
2018/02/06 | 936 | 948 | 901 | 901 | 7,300 |
2018/02/05 | 961 | 970 | 953 | 956 | 2,600 |
2018/02/02 | 982 | 982 | 981 | 981 | 600 |
2018/02/01 | 981 | 982 | 981 | 982 | 1,000 |
2018/01/31 | 1,010 | 1,010 | 987 | 987 | 3,600 |
2018/01/30 | 1,052 | 1,072 | 1,010 | 1,010 | 32,300 |
2018/01/29 | 1,014 | 1,014 | 1,009 | 1,010 | 3,100 |
2018/01/26 | 1,005 | 1,012 | 1,005 | 1,012 | 2,000 |
2018/01/25 | 1,016 | 1,026 | 1,009 | 1,010 | 6,800 |
2018/01/24 | 1,002 | 1,019 | 1,002 | 1,007 | 2,700 |
2018/01/23 | 999 | 1,014 | 999 | 1,007 | 600 |
2018/01/22 | 990 | 1,018 | 990 | 999 | 4,000 |
2018/01/19 | 975 | 987 | 975 | 980 | 1,300 |
2018/01/18 | 987 | 988 | 980 | 982 | 1,500 |
2018/01/17 | 978 | 995 | 977 | 977 | 5,500 |
2018/01/16 | 982 | 984 | 973 | 973 | 3,300 |
2018/01/15 | 953 | 980 | 953 | 972 | 10,900 |
2018/01/12 | 940 | 949 | 940 | 949 | 9,300 |
2018/01/11 | 944 | 951 | 944 | 945 | 1,800 |
2018/01/10 | 943 | 950 | 943 | 944 | 1,200 |
2018/01/09 | 952 | 960 | 952 | 958 | 1,800 |
2018/01/05 | 946 | 950 | 946 | 950 | 900 |
2018/01/04 | 937 | 946 | 937 | 940 | 400 |