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
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

このページの先頭へ