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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,229 | 1,229 | 1,190 | 1,190 | 1,200 |
| 2024/10/03 | 1,208 | 1,229 | 1,191 | 1,212 | 3,600 |
| 2024/10/02 | 1,269 | 1,299 | 1,175 | 1,180 | 15,200 |
| 2024/10/01 | 1,305 | 1,330 | 1,305 | 1,329 | 400 |
| 2024/09/30 | 1,329 | 1,329 | 1,296 | 1,296 | 1,300 |
| 2024/09/27 | 1,300 | 1,329 | 1,300 | 1,329 | 400 |
| 2024/09/26 | 1,320 | 1,350 | 1,299 | 1,299 | 1,000 |
| 2024/09/25 | 1,299 | 1,322 | 1,299 | 1,299 | 500 |
| 2024/09/24 | 1,300 | 1,300 | 1,299 | 1,299 | 200 |
| 2024/09/20 | 1,340 | 1,358 | 1,296 | 1,300 | 1,100 |
| 2024/09/19 | 1,337 | 1,340 | 1,312 | 1,340 | 1,700 |
| 2024/09/18 | 1,337 | 1,340 | 1,307 | 1,340 | 500 |
| 2024/09/17 | 1,321 | 1,371 | 1,319 | 1,337 | 2,500 |
| 2024/09/13 | 1,282 | 1,447 | 1,282 | 1,321 | 29,700 |
| 2024/09/12 | 1,304 | 1,324 | 1,252 | 1,282 | 3,100 |
| 2024/09/11 | 1,270 | 1,500 | 1,252 | 1,300 | 27,900 |
| 2024/09/10 | 1,209 | 1,362 | 1,209 | 1,269 | 5,400 |
| 2024/09/09 | 1,159 | 1,204 | 1,125 | 1,204 | 3,400 |
| 2024/09/06 | 1,222 | 1,222 | 1,219 | 1,219 | 400 |
| 2024/09/05 | 1,260 | 1,286 | 1,221 | 1,223 | 1,000 |
| 2024/09/04 | 1,260 | 1,297 | 1,237 | 1,290 | 1,900 |
| 2024/09/03 | 1,233 | 1,250 | 1,218 | 1,230 | 1,700 |
| 2024/09/02 | 1,206 | 1,233 | 1,190 | 1,220 | 1,900 |
| 2024/08/30 | 1,200 | 1,206 | 1,200 | 1,206 | 800 |
| 2024/08/29 | 1,176 | 1,205 | 1,171 | 1,200 | 3,000 |
| 2024/08/28 | 1,179 | 1,179 | 1,173 | 1,176 | 1,100 |
| 2024/08/27 | 1,178 | 1,205 | 1,178 | 1,183 | 1,600 |
| 2024/08/26 | 1,203 | 1,220 | 1,203 | 1,204 | 2,600 |
| 2024/08/23 | 1,288 | 1,288 | 1,193 | 1,233 | 2,000 |
| 2024/08/22 | 1,289 | 1,289 | 1,289 | 1,289 | 200 |
| 2024/08/21 | 1,244 | 1,293 | 1,244 | 1,280 | 800 |
| 2024/08/20 | 1,300 | 1,460 | 1,242 | 1,244 | 11,400 |
| 2024/08/19 | 1,238 | 1,241 | 1,238 | 1,240 | 1,700 |
| 2024/08/16 | 1,223 | 1,239 | 1,223 | 1,238 | 300 |
| 2024/08/15 | 1,237 | 1,242 | 1,214 | 1,223 | 900 |
| 2024/08/14 | 1,196 | 1,200 | 1,177 | 1,177 | 500 |
| 2024/08/13 | 1,129 | 1,172 | 1,129 | 1,170 | 900 |
| 2024/08/09 | 1,100 | 1,122 | 1,100 | 1,122 | 1,500 |
| 2024/08/08 | 1,081 | 1,100 | 1,040 | 1,100 | 900 |
| 2024/08/07 | 1,006 | 1,100 | 996 | 1,100 | 5,800 |
| 2024/08/06 | 1,120 | 1,120 | 1,003 | 1,013 | 13,000 |
| 2024/08/05 | 1,211 | 1,241 | 1,005 | 1,126 | 12,700 |
| 2024/08/02 | 1,324 | 1,343 | 1,260 | 1,260 | 2,200 |
| 2024/07/31 | 1,408 | 1,417 | 1,388 | 1,388 | 1,500 |
| 2024/07/30 | 1,364 | 1,408 | 1,364 | 1,408 | 1,500 |
| 2024/07/29 | 1,349 | 1,408 | 1,349 | 1,363 | 3,500 |
| 2024/07/26 | 1,409 | 1,409 | 1,349 | 1,349 | 1,500 |
| 2024/07/25 | 1,409 | 1,409 | 1,409 | 1,409 | 200 |
| 2024/07/24 | 1,409 | 1,428 | 1,409 | 1,409 | 800 |
| 2024/07/22 | 1,409 | 1,409 | 1,405 | 1,405 | 1,700 |
| 2024/07/19 | 1,380 | 1,409 | 1,380 | 1,409 | 1,100 |
| 2024/07/18 | 1,402 | 1,424 | 1,402 | 1,410 | 600 |
| 2024/07/17 | 1,410 | 1,420 | 1,410 | 1,410 | 400 |
| 2024/07/16 | 1,400 | 1,409 | 1,400 | 1,400 | 900 |
| 2024/07/12 | 1,356 | 1,385 | 1,356 | 1,380 | 600 |
| 2024/07/11 | 1,347 | 1,399 | 1,347 | 1,399 | 600 |
| 2024/07/10 | 1,375 | 1,380 | 1,366 | 1,366 | 1,800 |
| 2024/07/09 | 1,394 | 1,405 | 1,392 | 1,405 | 700 |
| 2024/07/08 | 1,396 | 1,424 | 1,396 | 1,424 | 200 |
| 2024/07/05 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2024/07/04 | 1,396 | 1,400 | 1,396 | 1,400 | 6,100 |
| 2024/07/03 | 1,405 | 1,432 | 1,401 | 1,401 | 700 |
| 2024/07/02 | 1,435 | 1,435 | 1,434 | 1,434 | 500 |
| 2024/06/28 | 1,439 | 1,439 | 1,439 | 1,439 | 1,200 |
| 2024/06/27 | 1,414 | 1,439 | 1,414 | 1,439 | 1,000 |
| 2024/06/26 | 1,400 | 1,414 | 1,399 | 1,414 | 400 |
| 2024/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/06/24 | 1,430 | 1,430 | 1,375 | 1,400 | 1,000 |
| 2024/06/20 | 1,389 | 1,424 | 1,382 | 1,400 | 1,500 |
| 2024/06/19 | 1,400 | 1,421 | 1,400 | 1,405 | 900 |
| 2024/06/18 | 1,375 | 1,398 | 1,368 | 1,397 | 500 |
| 2024/06/17 | 1,360 | 1,361 | 1,340 | 1,360 | 1,400 |
| 2024/06/14 | 1,341 | 1,390 | 1,341 | 1,360 | 2,700 |
| 2024/06/13 | 1,361 | 1,361 | 1,330 | 1,344 | 2,400 |
| 2024/06/12 | 1,372 | 1,391 | 1,372 | 1,391 | 200 |
| 2024/06/11 | 1,351 | 1,466 | 1,351 | 1,400 | 5,800 |
| 2024/06/10 | 1,332 | 1,376 | 1,332 | 1,361 | 1,700 |
| 2024/06/07 | 1,338 | 1,382 | 1,338 | 1,357 | 2,300 |
| 2024/06/06 | 1,345 | 1,368 | 1,345 | 1,368 | 700 |
| 2024/06/05 | 1,345 | 1,346 | 1,345 | 1,345 | 400 |
| 2024/06/03 | 1,378 | 1,388 | 1,349 | 1,351 | 1,200 |
| 2024/05/31 | 1,349 | 1,389 | 1,332 | 1,378 | 1,900 |
| 2024/05/30 | 1,290 | 1,350 | 1,290 | 1,332 | 7,600 |
| 2024/05/29 | 1,350 | 1,361 | 1,325 | 1,350 | 6,800 |
| 2024/05/28 | 1,400 | 1,400 | 1,385 | 1,385 | 500 |
| 2024/05/27 | 1,374 | 1,399 | 1,350 | 1,399 | 1,600 |
| 2024/05/24 | 1,404 | 1,404 | 1,404 | 1,404 | 200 |
| 2024/05/23 | 1,360 | 1,404 | 1,360 | 1,404 | 900 |
| 2024/05/21 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2024/05/20 | 1,400 | 1,400 | 1,337 | 1,400 | 2,200 |
| 2024/05/17 | 1,427 | 1,427 | 1,369 | 1,376 | 2,000 |
| 2024/05/16 | 1,430 | 1,430 | 1,366 | 1,397 | 2,200 |
| 2024/05/15 | 1,421 | 1,469 | 1,421 | 1,451 | 4,100 |
| 2024/05/14 | 1,492 | 1,518 | 1,492 | 1,518 | 2,700 |
| 2024/05/13 | 1,442 | 1,508 | 1,442 | 1,508 | 3,400 |
| 2024/05/10 | 1,523 | 1,523 | 1,500 | 1,512 | 700 |
| 2024/05/09 | 1,492 | 1,507 | 1,492 | 1,507 | 400 |
| 2024/05/08 | 1,490 | 1,505 | 1,490 | 1,491 | 300 |
| 2024/05/07 | 1,496 | 1,539 | 1,473 | 1,506 | 1,900 |
| 2024/05/02 | 1,512 | 1,537 | 1,496 | 1,496 | 800 |
| 2024/05/01 | 1,452 | 1,528 | 1,452 | 1,528 | 900 |
| 2024/04/30 | 1,452 | 1,490 | 1,452 | 1,468 | 3,300 |
| 2024/04/26 | 1,475 | 1,476 | 1,452 | 1,452 | 2,900 |
| 2024/04/25 | 1,469 | 1,469 | 1,446 | 1,446 | 700 |
| 2024/04/24 | 1,435 | 1,480 | 1,435 | 1,471 | 3,000 |
| 2024/04/23 | 1,469 | 1,469 | 1,431 | 1,432 | 1,600 |
| 2024/04/22 | 1,476 | 1,476 | 1,438 | 1,439 | 1,600 |
| 2024/04/19 | 1,461 | 1,478 | 1,433 | 1,462 | 2,600 |
| 2024/04/18 | 1,500 | 1,500 | 1,430 | 1,470 | 3,700 |
| 2024/04/16 | 1,463 | 1,550 | 1,463 | 1,520 | 3,900 |
| 2024/04/15 | 1,497 | 1,500 | 1,450 | 1,500 | 7,700 |
| 2024/04/12 | 1,496 | 1,504 | 1,490 | 1,504 | 1,600 |
| 2024/04/11 | 1,504 | 1,504 | 1,496 | 1,496 | 1,300 |
| 2024/04/10 | 1,499 | 1,499 | 1,499 | 1,499 | 300 |
| 2024/04/09 | 1,486 | 1,535 | 1,483 | 1,535 | 5,100 |
| 2024/04/08 | 1,510 | 1,510 | 1,489 | 1,489 | 1,000 |
| 2024/04/05 | 1,499 | 1,500 | 1,482 | 1,500 | 2,900 |
| 2024/04/04 | 1,522 | 1,522 | 1,495 | 1,503 | 2,200 |
| 2024/04/03 | 1,499 | 1,528 | 1,477 | 1,522 | 7,000 |
| 2024/04/02 | 1,560 | 1,575 | 1,486 | 1,539 | 5,800 |
| 2024/04/01 | 1,551 | 1,555 | 1,551 | 1,555 | 400 |
| 2024/03/29 | 1,570 | 1,577 | 1,569 | 1,577 | 4,200 |
| 2024/03/28 | 1,543 | 1,579 | 1,543 | 1,576 | 2,000 |
| 2024/03/27 | 1,558 | 1,560 | 1,545 | 1,558 | 1,500 |
| 2024/03/26 | 1,565 | 1,572 | 1,528 | 1,558 | 3,000 |
| 2024/03/25 | 1,570 | 1,570 | 1,530 | 1,546 | 900 |
| 2024/03/22 | 1,527 | 1,589 | 1,527 | 1,570 | 1,400 |
| 2024/03/21 | 1,560 | 1,565 | 1,528 | 1,565 | 5,600 |
| 2024/03/19 | 1,552 | 1,565 | 1,535 | 1,550 | 6,200 |
| 2024/03/18 | 1,520 | 1,598 | 1,519 | 1,592 | 7,300 |
| 2024/03/15 | 1,500 | 1,588 | 1,482 | 1,557 | 11,100 |
| 2024/03/14 | 1,524 | 1,535 | 1,510 | 1,513 | 2,300 |
| 2024/03/13 | 1,482 | 1,521 | 1,447 | 1,521 | 10,600 |
| 2024/03/12 | 1,487 | 1,491 | 1,405 | 1,452 | 17,300 |
| 2024/03/11 | 1,481 | 1,534 | 1,461 | 1,480 | 10,200 |
| 2024/03/08 | 1,512 | 1,534 | 1,510 | 1,510 | 6,300 |
| 2024/03/07 | 1,571 | 1,599 | 1,473 | 1,515 | 21,400 |
| 2024/03/06 | 1,569 | 1,635 | 1,546 | 1,601 | 14,300 |
| 2024/03/05 | 1,602 | 1,602 | 1,516 | 1,600 | 14,300 |
| 2024/03/04 | 1,630 | 1,630 | 1,581 | 1,612 | 9,900 |
| 2024/03/01 | 1,690 | 1,695 | 1,606 | 1,630 | 9,000 |
| 2024/02/29 | 1,707 | 1,716 | 1,660 | 1,690 | 7,300 |
| 2024/02/28 | 1,673 | 1,717 | 1,635 | 1,696 | 28,800 |
| 2024/02/27 | 1,821 | 1,821 | 1,687 | 1,687 | 66,200 |
| 2024/02/26 | 1,910 | 1,910 | 1,755 | 1,783 | 194,700 |
| 2024/02/22 | 1,584 | 1,584 | 1,501 | 1,510 | 2,500 |
| 2024/02/21 | 1,519 | 1,598 | 1,519 | 1,544 | 2,800 |
| 2024/02/20 | 1,519 | 1,583 | 1,510 | 1,520 | 15,400 |
| 2024/02/19 | 1,559 | 1,614 | 1,474 | 1,500 | 30,600 |
| 2024/02/16 | 1,501 | 1,527 | 1,455 | 1,505 | 20,500 |
| 2024/02/15 | 1,586 | 1,586 | 1,453 | 1,530 | 18,200 |
| 2024/02/14 | 1,650 | 1,685 | 1,567 | 1,595 | 16,100 |
| 2024/02/13 | 1,765 | 1,794 | 1,702 | 1,706 | 12,800 |
| 2024/02/09 | 1,726 | 1,787 | 1,650 | 1,764 | 33,300 |
| 2024/02/08 | 1,746 | 1,748 | 1,668 | 1,701 | 16,600 |
| 2024/02/07 | 1,741 | 1,799 | 1,726 | 1,766 | 3,500 |
| 2024/02/06 | 1,793 | 1,793 | 1,750 | 1,781 | 4,400 |
| 2024/02/05 | 1,809 | 1,824 | 1,772 | 1,824 | 12,200 |
| 2024/02/02 | 1,798 | 1,820 | 1,784 | 1,809 | 4,100 |
| 2024/02/01 | 1,783 | 1,808 | 1,769 | 1,799 | 4,300 |
| 2024/01/31 | 1,859 | 1,859 | 1,760 | 1,800 | 21,900 |
| 2024/01/30 | 1,873 | 2,050 | 1,844 | 1,844 | 28,700 |
| 2024/01/29 | 2,020 | 2,021 | 1,818 | 1,823 | 54,400 |
| 2024/01/26 | 2,058 | 2,058 | 1,970 | 2,031 | 17,200 |
| 2024/01/25 | 2,021 | 2,060 | 1,986 | 2,060 | 11,300 |
| 2024/01/24 | 2,020 | 2,020 | 1,986 | 2,001 | 5,100 |
| 2024/01/23 | 2,028 | 2,110 | 2,020 | 2,033 | 12,300 |
| 2024/01/22 | 2,002 | 2,038 | 1,940 | 2,028 | 14,600 |
| 2024/01/19 | 2,010 | 2,010 | 1,941 | 2,009 | 15,500 |
| 2024/01/18 | 2,017 | 2,046 | 1,995 | 2,003 | 12,000 |
| 2024/01/17 | 2,021 | 2,048 | 2,008 | 2,014 | 2,800 |
| 2024/01/16 | 2,024 | 2,080 | 2,001 | 2,020 | 10,700 |
| 2024/01/15 | 1,952 | 2,054 | 1,952 | 2,024 | 9,300 |
| 2024/01/12 | 2,060 | 2,148 | 2,040 | 2,042 | 8,900 |
| 2024/01/11 | 2,076 | 2,120 | 2,007 | 2,078 | 5,900 |
| 2024/01/10 | 2,069 | 2,157 | 1,980 | 2,086 | 28,100 |
| 2024/01/09 | 1,894 | 2,157 | 1,872 | 2,042 | 41,000 |
| 2024/01/05 | 1,878 | 1,890 | 1,876 | 1,880 | 1,300 |
| 2024/01/04 | 1,815 | 1,910 | 1,809 | 1,877 | 13,000 |