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
2021/12/30 1,169 1,169 1,169 1,169 300
2021/12/29 1,198 1,200 1,168 1,168 1,900
2021/12/28 1,188 1,198 1,140 1,198 1,100
2021/12/27 1,198 1,198 1,172 1,173 1,200
2021/12/24 1,162 1,185 1,132 1,176 1,100
2021/12/23 1,142 1,187 1,131 1,162 600
2021/12/22 1,162 1,162 1,132 1,142 700
2021/12/21 1,170 1,177 1,140 1,173 1,600
2021/12/20 1,188 1,232 1,142 1,198 3,200
2021/12/17 1,200 1,210 1,165 1,188 1,900
2021/12/16 1,164 1,217 1,143 1,217 3,700
2021/12/14 1,232 1,232 1,204 1,223 1,000
2021/12/13 1,178 1,269 1,178 1,269 3,900
2021/12/10 1,190 1,269 1,190 1,238 3,800
2021/12/09 1,130 1,203 1,130 1,186 2,400
2021/12/08 1,172 1,199 1,114 1,115 2,100
2021/12/07 1,043 1,184 1,043 1,142 3,100
2021/12/06 1,038 1,080 1,011 1,073 15,900
2021/12/02 1,218 1,218 1,158 1,188 6,000
2021/12/01 1,171 1,206 1,160 1,206 3,200
2021/11/30 1,195 1,228 1,175 1,177 3,200
2021/11/29 1,203 1,245 1,180 1,183 2,700
2021/11/26 1,277 1,277 1,203 1,203 1,500
2021/11/25 1,273 1,300 1,204 1,284 2,600
2021/11/24 1,409 1,409 1,268 1,269 4,800
2021/11/22 1,459 1,459 1,386 1,386 3,400
2021/11/19 1,420 1,502 1,371 1,459 11,200
2021/11/18 1,675 1,699 1,340 1,545 64,800
2021/11/17 1,210 1,500 1,210 1,500 24,600
2021/11/16 1,199 1,200 1,199 1,200 1,100
2021/11/15 1,180 1,199 1,176 1,199 1,000
2021/11/12 1,172 1,172 1,171 1,172 700
2021/11/11 1,191 1,191 1,173 1,174 1,000
2021/11/10 1,188 1,204 1,173 1,204 3,400
2021/11/09 1,180 1,218 1,171 1,218 2,300
2021/11/08 1,190 1,190 1,183 1,183 1,600
2021/11/05 1,215 1,225 1,195 1,197 800
2021/11/04 1,215 1,225 1,212 1,225 1,400
2021/11/02 1,194 1,210 1,194 1,195 1,300
2021/11/01 1,198 1,202 1,193 1,194 2,600
2021/10/29 1,280 1,282 1,190 1,239 4,000
2021/10/28 1,285 1,319 1,285 1,290 2,800
2021/10/27 1,301 1,301 1,281 1,285 2,100
2021/10/26 1,300 1,307 1,292 1,299 2,700
2021/10/25 1,317 1,317 1,270 1,270 3,100
2021/10/22 1,315 1,317 1,279 1,317 4,600
2021/10/21 1,380 1,400 1,279 1,290 19,900
2021/10/20 1,460 1,464 1,388 1,390 8,000
2021/10/19 1,450 1,450 1,389 1,406 9,700
2021/10/18 1,418 1,460 1,389 1,439 19,000
2021/10/15 1,531 1,531 1,388 1,388 34,200
2021/10/14 1,600 1,627 1,550 1,571 57,400
2021/10/13 1,623 1,773 1,537 1,773 118,200
2021/10/12 1,705 1,760 1,473 1,473 29,400
2021/10/11 2,103 2,123 1,657 1,695 122,200
2021/10/08 1,469 1,723 1,469 1,723 67,800
2021/10/07 1,351 1,423 1,351 1,423 1,700
2021/10/06 1,385 1,390 1,350 1,381 1,800
2021/10/05 1,373 1,385 1,369 1,385 3,700
2021/10/04 1,345 1,374 1,344 1,344 2,500
2021/10/01 1,320 1,349 1,320 1,349 900
2021/09/30 1,300 1,300 1,299 1,300 2,000
2021/09/29 1,290 1,300 1,290 1,300 800
2021/09/28 1,290 1,300 1,290 1,300 600
2021/09/27 1,290 1,354 1,288 1,290 5,300
2021/09/24 1,242 1,242 1,242 1,242 200
2021/09/22 1,250 1,260 1,241 1,241 700
2021/09/21 1,238 1,240 1,237 1,240 1,400
2021/09/17 1,240 1,240 1,240 1,240 200
2021/09/16 1,210 1,240 1,210 1,240 2,800
2021/09/15 1,210 1,212 1,185 1,212 600
2021/09/14 1,213 1,222 1,210 1,222 2,600
2021/09/10 1,180 1,210 1,178 1,209 3,100
2021/09/09 1,160 1,170 1,151 1,170 2,300
2021/09/08 1,150 1,168 1,150 1,168 1,300
2021/09/07 1,150 1,150 1,150 1,150 900
2021/09/06 1,115 1,150 1,090 1,150 900
2021/09/03 1,150 1,150 1,080 1,099 1,000
2021/09/02 1,150 1,150 1,150 1,150 800
2021/09/01 1,122 1,150 1,122 1,150 800
2021/08/31 1,150 1,150 1,120 1,120 800
2021/08/30 1,126 1,150 1,126 1,150 600
2021/08/27 1,126 1,150 1,126 1,126 800
2021/08/26 1,108 1,146 1,108 1,126 900
2021/08/25 1,099 1,099 1,099 1,099 100
2021/08/24 1,099 1,099 1,099 1,099 1,500
2021/08/23 1,091 1,094 1,086 1,094 1,300
2021/08/20 1,091 1,091 1,090 1,091 1,100
2021/08/19 1,069 1,072 1,064 1,064 700
2021/08/17 1,074 1,075 1,061 1,061 800
2021/08/13 1,054 1,054 1,054 1,054 3,800
2021/08/11 1,085 1,085 1,084 1,084 500
2021/08/10 1,067 1,074 1,067 1,073 1,000
2021/08/06 1,054 1,078 1,054 1,066 300
2021/08/05 1,091 1,091 1,051 1,084 600
2021/08/04 1,050 1,090 1,047 1,090 1,000
2021/08/03 1,045 1,069 1,045 1,047 500
2021/07/30 1,136 1,136 1,069 1,100 2,400
2021/07/29 1,179 1,179 1,104 1,136 2,100
2021/07/28 1,100 1,160 1,097 1,102 4,700
2021/07/27 1,045 1,100 1,045 1,100 9,700
2021/07/26 1,020 1,046 1,020 1,045 1,300
2021/07/21 1,015 1,018 990 1,018 800
2021/07/20 964 1,015 964 1,015 4,500
2021/07/19 964 979 964 979 500
2021/07/16 960 960 960 960 400
2021/07/15 938 953 938 953 300
2021/07/14 953 953 953 953 100
2021/07/12 951 980 951 980 700
2021/07/09 959 966 959 966 400
2021/07/08 959 974 959 974 200
2021/07/07 970 988 970 988 700
2021/07/06 990 990 990 990 100
2021/07/05 1,010 1,020 990 990 3,800
2021/07/02 992 1,000 992 1,000 500
2021/06/29 974 997 974 992 1,100
2021/06/28 1,004 1,004 974 974 700
2021/06/25 1,010 1,010 1,004 1,004 700
2021/06/23 1,030 1,033 1,003 1,003 2,000
2021/06/22 1,010 1,020 1,010 1,020 200
2021/06/21 1,032 1,032 1,020 1,020 1,600
2021/06/18 1,021 1,032 1,021 1,032 500
2021/06/17 1,019 1,030 1,010 1,030 2,800
2021/06/16 1,030 1,030 1,010 1,020 1,600
2021/06/14 1,031 1,031 1,030 1,030 600
2021/06/11 1,031 1,031 1,031 1,031 300
2021/06/10 1,029 1,033 1,029 1,033 1,400
2021/06/08 1,035 1,036 1,003 1,033 2,000
2021/06/07 1,040 1,040 1,040 1,040 400
2021/06/04 1,044 1,044 1,015 1,044 1,400
2021/06/03 970 1,040 970 1,035 5,000
2021/06/02 1,039 1,040 1,003 1,015 1,000
2021/06/01 1,031 1,044 1,022 1,039 5,700
2021/05/31 969 1,055 965 1,031 17,000
2021/05/27 909 909 909 909 600
2021/05/26 909 909 909 909 900
2021/05/25 905 909 905 909 900
2021/05/24 905 905 905 905 500
2021/05/21 903 905 903 905 1,400
2021/05/20 904 904 889 903 1,800
2021/05/19 905 905 895 903 500
2021/05/17 915 915 893 899 800
2021/05/14 896 928 896 913 3,400
2021/05/13 881 881 881 881 5,000
2021/05/12 896 896 881 881 400
2021/05/10 907 907 907 907 1,800
2021/04/23 907 907 907 907 200
2021/04/21 906 906 903 903 1,500
2021/04/20 974 998 918 918 6,100
2021/04/19 930 944 930 944 1,400
2021/04/16 910 932 910 925 1,200
2021/04/15 902 908 902 908 700
2021/04/14 889 902 889 902 200
2021/04/12 885 900 885 900 1,200
2021/04/09 914 914 869 900 500
2021/04/08 886 899 886 899 800
2021/04/07 901 901 886 886 400
2021/04/06 892 900 892 900 200
2021/04/05 899 899 883 884 3,200
2021/04/02 884 899 884 899 200
2021/04/01 910 911 892 892 2,900
2021/03/31 908 908 906 906 700
2021/03/30 925 937 906 906 1,500
2021/03/29 930 930 915 930 300
2021/03/26 882 900 880 900 1,100
2021/03/25 878 897 878 882 500
2021/03/24 863 879 863 879 300
2021/03/23 866 888 866 885 500
2021/03/22 884 889 861 881 2,800
2021/03/19 872 886 858 885 1,600
2021/03/18 870 882 869 882 800
2021/03/17 860 875 860 868 700
2021/03/12 887 887 887 887 100
2021/03/11 869 872 854 872 600
2021/03/10 880 880 843 873 900
2021/03/09 870 899 870 890 1,300
2021/03/08 845 865 832 865 1,000
2021/03/02 820 840 807 840 500
2021/03/01 846 850 845 850 300
2021/02/26 861 861 846 851 1,500
2021/02/25 844 861 842 861 2,400
2021/02/24 855 857 842 842 900
2021/02/22 824 854 824 853 3,300
2021/02/19 812 824 795 824 3,900
2021/02/18 836 836 820 822 800
2021/02/17 817 835 817 835 1,900
2021/02/16 842 843 815 825 4,200
2021/02/15 855 855 844 849 1,100
2021/02/12 859 864 845 846 1,300
2021/02/10 850 859 830 835 4,900
2021/02/09 857 857 850 850 400
2021/02/08 872 876 857 865 2,500
2021/02/05 862 892 862 864 3,900
2021/02/04 849 873 847 873 3,300
2021/02/03 861 861 834 841 6,000
2021/02/02 872 878 841 859 21,400
2021/02/01 1,040 1,040 892 907 56,400
2021/01/29 980 980 979 980 27,400
2021/01/28 796 830 787 830 3,300
2021/01/26 804 804 804 804 1,600
2021/01/25 800 810 800 804 500
2021/01/22 781 800 781 800 700
2021/01/21 788 800 788 794 1,000
2021/01/20 799 799 794 794 1,400
2021/01/19 780 798 780 796 2,200
2021/01/18 765 765 761 765 800
2021/01/15 749 760 749 760 300
2021/01/14 779 794 764 764 4,500
2021/01/13 820 820 794 794 6,900
2021/01/12 730 750 730 745 3,800
2021/01/08 732 749 732 749 3,000
2021/01/07 740 741 740 741 700
2021/01/06 729 738 729 738 500
2021/01/05 726 739 726 728 2,600
2021/01/04 726 735 726 728 600

このページの先頭へ