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
2023/12/29 1,861 1,923 1,815 1,815 15,200
2023/12/28 1,794 1,949 1,761 1,860 29,700
2023/12/27 1,735 1,799 1,730 1,799 5,200
2023/12/26 1,699 1,732 1,689 1,732 9,400
2023/12/25 1,757 1,757 1,630 1,691 3,800
2023/12/22 1,779 1,798 1,725 1,751 6,200
2023/12/21 1,741 1,741 1,741 1,741 300
2023/12/20 1,698 1,787 1,698 1,786 6,200
2023/12/19 1,717 1,717 1,640 1,688 8,000
2023/12/18 1,679 1,736 1,649 1,680 11,900
2023/12/15 1,721 1,721 1,648 1,682 11,100
2023/12/14 1,751 1,787 1,689 1,736 13,900
2023/12/12 1,773 1,809 1,773 1,785 1,800
2023/12/11 1,817 1,855 1,752 1,813 4,100
2023/12/08 1,751 1,809 1,701 1,777 8,600
2023/12/07 1,844 1,878 1,761 1,791 13,400
2023/12/06 1,900 1,900 1,856 1,856 4,100
2023/12/05 1,930 1,930 1,876 1,900 10,300
2023/12/04 1,822 1,920 1,822 1,889 7,300
2023/12/01 1,870 1,879 1,829 1,845 7,000
2023/11/30 1,853 1,859 1,801 1,810 6,200
2023/11/29 1,871 1,920 1,840 1,850 11,900
2023/11/28 1,853 1,880 1,816 1,870 11,100
2023/11/27 1,890 1,890 1,781 1,803 15,700
2023/11/24 1,920 1,969 1,879 1,890 11,400
2023/11/22 1,933 1,933 1,866 1,880 8,200
2023/11/21 1,974 1,974 1,923 1,931 8,900
2023/11/20 1,954 2,054 1,907 1,994 26,100
2023/11/17 1,906 1,968 1,899 1,968 7,500
2023/11/16 1,931 2,030 1,900 1,936 17,700
2023/11/15 1,810 1,964 1,810 1,960 47,800
2023/11/14 1,843 1,857 1,763 1,770 19,000
2023/11/13 1,984 1,985 1,813 1,846 33,800
2023/11/10 1,857 1,960 1,750 1,960 251,300
2023/11/09 1,987 2,030 1,824 1,857 53,400
2023/11/08 2,098 2,140 1,930 1,986 99,400
2023/11/07 1,805 2,165 1,735 2,105 223,100
2023/11/06 1,935 2,016 1,751 1,828 25,800
2023/11/02 1,800 1,918 1,800 1,895 13,100
2023/11/01 1,664 1,850 1,664 1,810 19,600
2023/10/31 1,760 1,917 1,610 1,660 41,700
2023/10/30 1,600 1,960 1,585 1,775 140,600
2023/10/27 1,771 1,818 1,550 1,600 26,400
2023/10/26 1,842 1,850 1,731 1,731 12,100
2023/10/25 1,881 1,921 1,872 1,882 3,800
2023/10/24 1,996 2,004 1,804 1,881 19,900
2023/10/23 2,209 2,209 1,957 1,989 29,400
2023/10/20 2,289 2,300 2,030 2,210 141,000
2023/10/19 1,739 2,139 1,739 2,139 60,200
2023/10/18 1,671 1,740 1,637 1,739 3,200
2023/10/17 1,688 1,740 1,613 1,673 12,600
2023/10/16 1,700 1,812 1,606 1,611 34,300
2023/10/13 1,935 1,958 1,800 1,803 22,500
2023/10/12 2,034 2,050 1,886 1,895 16,700
2023/10/11 2,565 2,565 2,084 2,084 18,400
2023/10/10 2,730 2,732 2,584 2,584 3,100
2023/10/06 2,824 2,824 2,741 2,780 1,500
2023/10/05 2,951 3,005 2,826 2,826 11,200
2023/10/04 3,250 3,250 2,970 3,000 3,200
2023/10/03 3,400 3,400 3,250 3,250 1,000
2023/10/02 3,475 3,580 3,330 3,400 4,900
2023/09/29 3,380 3,455 3,320 3,400 6,000
2023/09/28 2,999 3,490 2,989 3,490 11,000
2023/09/27 3,025 3,085 2,996 2,999 1,600
2023/09/26 3,170 3,170 3,000 3,085 4,900
2023/09/25 2,803 3,200 2,797 3,200 21,100
2023/09/22 2,760 2,804 2,744 2,804 2,400
2023/09/21 2,808 2,808 2,700 2,731 2,600
2023/09/20 2,790 2,809 2,650 2,809 35,700
2023/09/19 2,700 2,814 2,500 2,791 38,600
2023/09/15 2,790 2,840 2,506 2,700 60,000
2023/09/14 2,350 2,840 2,350 2,795 137,300
2023/09/13 2,030 2,350 2,030 2,350 66,800
2023/09/12 1,957 1,970 1,922 1,950 4,800
2023/09/11 1,988 1,990 1,950 1,950 3,800
2023/09/08 1,947 1,969 1,920 1,948 2,600
2023/09/07 1,960 1,960 1,960 1,960 100
2023/09/06 1,963 1,963 1,921 1,963 3,900
2023/09/05 1,963 1,963 1,963 1,963 100
2023/09/04 1,973 1,973 1,965 1,965 1,100
2023/09/01 1,970 1,979 1,933 1,933 3,200
2023/08/31 1,979 1,980 1,950 1,970 3,700
2023/08/30 1,964 1,980 1,964 1,979 3,300
2023/08/29 1,964 1,964 1,964 1,964 100
2023/08/28 1,955 1,965 1,886 1,964 4,000
2023/08/25 1,995 1,995 1,957 1,995 3,700
2023/08/24 1,970 1,995 1,915 1,995 5,500
2023/08/23 2,019 2,170 1,943 1,990 6,700
2023/08/22 1,908 2,090 1,858 2,069 9,200
2023/08/21 1,980 1,990 1,830 1,988 7,400
2023/08/18 1,950 1,975 1,818 1,900 3,900
2023/08/17 1,808 1,950 1,791 1,950 6,000
2023/08/16 1,800 1,848 1,752 1,848 5,000
2023/08/15 1,870 1,870 1,630 1,800 7,600
2023/08/14 1,570 1,630 1,562 1,630 1,600
2023/08/10 1,598 1,598 1,547 1,551 900
2023/08/09 1,598 1,598 1,598 1,598 200
2023/08/08 1,564 1,598 1,560 1,598 4,900
2023/08/07 1,544 1,565 1,541 1,541 2,000
2023/08/04 1,522 1,529 1,499 1,529 1,700
2023/08/03 1,467 1,545 1,466 1,524 2,900
2023/08/02 1,456 1,466 1,456 1,466 200
2023/08/01 1,449 1,453 1,420 1,453 1,000
2023/07/31 1,415 1,470 1,415 1,420 3,500
2023/07/28 1,379 1,425 1,350 1,378 2,900
2023/07/27 1,300 1,349 1,300 1,349 2,300
2023/07/26 1,308 1,310 1,308 1,310 600
2023/07/25 1,308 1,308 1,308 1,308 300
2023/07/24 1,288 1,308 1,288 1,308 300
2023/07/21 1,310 1,310 1,310 1,310 300
2023/07/20 1,287 1,317 1,287 1,317 1,300
2023/07/19 1,316 1,316 1,300 1,306 500
2023/07/14 1,307 1,337 1,307 1,335 1,200
2023/07/13 1,303 1,303 1,285 1,292 1,500
2023/07/12 1,303 1,333 1,284 1,333 900
2023/07/11 1,320 1,335 1,290 1,333 1,400
2023/07/07 1,325 1,338 1,316 1,338 800
2023/07/03 1,355 1,355 1,355 1,355 200
2023/06/30 1,354 1,355 1,354 1,355 200
2023/06/28 1,354 1,354 1,354 1,354 100
2023/06/26 1,362 1,368 1,357 1,368 300
2023/06/23 1,357 1,357 1,357 1,357 100
2023/06/21 1,340 1,358 1,331 1,358 400
2023/06/20 1,370 1,370 1,370 1,370 600
2023/06/19 1,360 1,370 1,360 1,370 200
2023/06/16 1,360 1,360 1,360 1,360 100
2023/06/15 1,357 1,360 1,357 1,360 200
2023/06/14 1,327 1,327 1,327 1,327 300
2023/06/12 1,327 1,327 1,327 1,327 100
2023/06/09 1,332 1,332 1,332 1,332 100
2023/06/08 1,357 1,357 1,354 1,354 200
2023/06/07 1,336 1,336 1,330 1,334 700
2023/05/30 1,366 1,366 1,366 1,366 100
2023/05/26 1,387 1,387 1,366 1,366 200
2023/05/25 1,387 1,387 1,387 1,387 100
2023/05/22 1,381 1,387 1,375 1,387 800
2023/05/19 1,332 1,370 1,332 1,369 500
2023/05/18 1,377 1,377 1,362 1,362 200
2023/05/17 1,317 1,317 1,317 1,317 900
2023/05/16 1,308 1,347 1,308 1,347 300
2023/05/15 1,278 1,368 1,278 1,368 1,300
2023/05/12 1,428 1,428 1,428 1,428 200
2023/05/11 1,365 1,365 1,365 1,365 300
2023/05/10 1,400 1,400 1,373 1,373 600
2023/05/09 1,388 1,390 1,360 1,390 1,100
2023/05/02 1,390 1,390 1,370 1,370 700
2023/05/01 1,390 1,390 1,390 1,390 300
2023/04/27 1,399 1,399 1,380 1,380 200
2023/04/26 1,380 1,380 1,355 1,380 400
2023/04/25 1,390 1,390 1,390 1,390 200
2023/04/20 1,422 1,422 1,390 1,390 900
2023/04/19 1,392 1,392 1,392 1,392 100
2023/04/18 1,400 1,406 1,392 1,392 400
2023/04/10 1,351 1,372 1,351 1,372 800
2023/04/07 1,371 1,371 1,351 1,371 2,000
2023/04/06 1,399 1,401 1,399 1,401 200
2023/04/05 1,421 1,421 1,412 1,412 1,200
2023/04/03 1,400 1,400 1,400 1,400 400
2023/03/31 1,400 1,400 1,400 1,400 100
2023/03/30 1,371 1,396 1,371 1,383 300
2023/03/29 1,402 1,402 1,380 1,380 500
2023/03/28 1,403 1,461 1,402 1,402 600
2023/03/27 1,386 1,402 1,386 1,402 200
2023/03/20 1,415 1,430 1,351 1,356 1,300
2023/03/16 1,382 1,382 1,359 1,359 300
2023/03/15 1,411 1,411 1,411 1,411 100
2023/03/14 1,379 1,400 1,379 1,400 500
2023/03/13 1,402 1,402 1,397 1,399 700
2023/03/10 1,357 1,372 1,357 1,372 200
2023/03/09 1,396 1,431 1,381 1,382 1,400
2023/03/08 1,420 1,450 1,420 1,426 1,200
2023/03/07 1,406 1,412 1,406 1,412 200
2023/03/06 1,404 1,404 1,397 1,397 400
2023/03/03 1,381 1,405 1,381 1,405 1,100
2023/03/02 1,381 1,381 1,381 1,381 100
2023/03/01 1,394 1,395 1,366 1,366 900
2023/02/27 1,354 1,364 1,354 1,364 200
2023/02/24 1,346 1,346 1,346 1,346 100
2023/02/22 1,341 1,343 1,341 1,343 600
2023/02/21 1,364 1,364 1,354 1,354 200
2023/02/20 1,380 1,380 1,365 1,365 700
2023/02/17 1,354 1,380 1,350 1,380 1,200
2023/02/16 1,350 1,371 1,350 1,351 300
2023/02/15 1,341 1,371 1,341 1,350 500
2023/02/14 1,339 1,339 1,339 1,339 100
2023/02/13 1,340 1,359 1,339 1,351 700
2023/02/09 1,335 1,340 1,335 1,340 500
2023/02/08 1,340 1,340 1,340 1,340 400
2023/02/07 1,362 1,362 1,342 1,342 1,100
2023/02/06 1,372 1,385 1,372 1,385 900
2023/02/03 1,365 1,377 1,355 1,360 1,000
2023/02/02 1,382 1,384 1,355 1,384 1,400
2023/02/01 1,407 1,409 1,386 1,386 3,000
2023/01/31 1,528 1,528 1,420 1,432 5,400
2023/01/30 1,512 1,651 1,470 1,528 30,800
2023/01/27 1,428 1,428 1,382 1,382 1,700
2023/01/26 1,426 1,458 1,419 1,458 2,600
2023/01/25 1,430 1,430 1,426 1,426 400
2023/01/20 1,454 1,476 1,401 1,426 4,800
2023/01/19 1,370 1,394 1,370 1,394 800
2023/01/18 1,399 1,399 1,370 1,370 200
2023/01/16 1,351 1,351 1,351 1,351 100
2023/01/13 1,350 1,379 1,350 1,379 900
2023/01/12 1,350 1,350 1,347 1,347 300
2023/01/11 1,305 1,377 1,305 1,377 1,100
2023/01/10 1,380 1,380 1,334 1,334 1,200
2023/01/06 1,311 1,331 1,311 1,331 400
2023/01/05 1,314 1,330 1,303 1,308 1,600
2023/01/04 1,344 1,344 1,344 1,344 400

このページの先頭へ