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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,341 | 1,358 | 1,332 | 1,332 | 1,500 |
| 2025/06/12 | 1,357 | 1,400 | 1,326 | 1,353 | 15,000 |
| 2025/06/11 | 1,357 | 1,387 | 1,357 | 1,387 | 200 |
| 2025/06/10 | 1,337 | 1,359 | 1,337 | 1,355 | 1,300 |
| 2025/06/09 | 1,308 | 1,367 | 1,308 | 1,367 | 800 |
| 2025/06/06 | 1,299 | 1,398 | 1,299 | 1,338 | 2,600 |
| 2025/06/05 | 1,285 | 1,352 | 1,285 | 1,329 | 2,700 |
| 2025/06/04 | 1,318 | 1,320 | 1,301 | 1,315 | 3,600 |
| 2025/06/03 | 1,356 | 1,359 | 1,339 | 1,359 | 1,800 |
| 2025/06/02 | 1,398 | 1,398 | 1,311 | 1,360 | 1,800 |
| 2025/05/30 | 1,396 | 1,399 | 1,380 | 1,398 | 5,800 |
| 2025/05/29 | 1,367 | 1,385 | 1,355 | 1,355 | 2,400 |
| 2025/05/28 | 1,342 | 1,353 | 1,342 | 1,348 | 1,200 |
| 2025/05/27 | 1,362 | 1,362 | 1,342 | 1,342 | 1,600 |
| 2025/05/26 | 1,341 | 1,341 | 1,302 | 1,332 | 1,800 |
| 2025/05/23 | 1,353 | 1,353 | 1,341 | 1,341 | 200 |
| 2025/05/22 | 1,291 | 1,353 | 1,281 | 1,353 | 2,400 |
| 2025/05/21 | 1,330 | 1,349 | 1,301 | 1,309 | 2,200 |
| 2025/05/20 | 1,290 | 1,324 | 1,290 | 1,298 | 3,000 |
| 2025/05/19 | 1,300 | 1,390 | 1,291 | 1,315 | 21,400 |
| 2025/05/16 | 1,278 | 1,329 | 1,278 | 1,300 | 3,400 |
| 2025/05/15 | 1,319 | 1,408 | 1,290 | 1,338 | 49,700 |
| 2025/05/14 | 1,294 | 1,398 | 1,279 | 1,349 | 4,900 |
| 2025/05/13 | 1,262 | 1,290 | 1,262 | 1,290 | 3,500 |
| 2025/05/12 | 1,222 | 1,264 | 1,221 | 1,264 | 4,300 |
| 2025/05/09 | 1,232 | 1,232 | 1,220 | 1,220 | 1,100 |
| 2025/05/07 | 1,232 | 1,232 | 1,232 | 1,232 | 200 |
| 2025/05/02 | 1,195 | 1,233 | 1,195 | 1,233 | 900 |
| 2025/05/01 | 1,219 | 1,299 | 1,183 | 1,196 | 37,900 |
| 2025/04/30 | 1,221 | 1,250 | 1,220 | 1,221 | 3,400 |
| 2025/04/28 | 1,260 | 1,260 | 1,213 | 1,220 | 3,400 |
| 2025/04/25 | 1,282 | 1,282 | 1,243 | 1,243 | 1,800 |
| 2025/04/24 | 1,277 | 1,277 | 1,244 | 1,252 | 1,400 |
| 2025/04/23 | 1,255 | 1,348 | 1,245 | 1,283 | 21,000 |
| 2025/04/22 | 1,340 | 1,340 | 1,248 | 1,248 | 4,900 |
| 2025/04/21 | 1,398 | 1,410 | 1,345 | 1,370 | 10,600 |
| 2025/04/18 | 1,240 | 1,399 | 1,240 | 1,398 | 76,500 |
| 2025/04/17 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2025/04/14 | 1,200 | 1,256 | 1,200 | 1,256 | 500 |
| 2025/04/11 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2025/04/10 | 1,299 | 1,300 | 1,252 | 1,256 | 3,000 |
| 2025/04/09 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2025/04/08 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2025/04/07 | 1,185 | 1,300 | 1,169 | 1,245 | 1,300 |
| 2025/04/04 | 1,292 | 1,305 | 1,174 | 1,305 | 2,200 |
| 2025/04/03 | 1,336 | 1,352 | 1,292 | 1,352 | 400 |
| 2025/04/02 | 1,332 | 1,366 | 1,272 | 1,336 | 3,200 |
| 2025/04/01 | 1,363 | 1,363 | 1,362 | 1,362 | 200 |
| 2025/03/31 | 1,410 | 1,410 | 1,410 | 1,410 | 800 |
| 2025/03/28 | 1,384 | 1,410 | 1,384 | 1,410 | 500 |
| 2025/03/27 | 1,362 | 1,399 | 1,362 | 1,399 | 600 |
| 2025/03/26 | 1,400 | 1,412 | 1,396 | 1,410 | 3,800 |
| 2025/03/25 | 1,396 | 1,396 | 1,396 | 1,396 | 300 |
| 2025/03/24 | 1,361 | 1,399 | 1,361 | 1,399 | 1,300 |
| 2025/03/21 | 1,400 | 1,400 | 1,330 | 1,335 | 3,300 |
| 2025/03/19 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 |
| 2025/03/18 | 1,382 | 1,399 | 1,382 | 1,399 | 400 |
| 2025/03/17 | 1,357 | 1,401 | 1,357 | 1,392 | 1,700 |
| 2025/03/14 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2025/03/13 | 1,361 | 1,365 | 1,361 | 1,365 | 1,500 |
| 2025/03/12 | 1,365 | 1,365 | 1,355 | 1,362 | 1,400 |
| 2025/03/10 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2025/03/07 | 1,365 | 1,365 | 1,336 | 1,365 | 1,000 |
| 2025/03/05 | 1,308 | 1,336 | 1,308 | 1,336 | 200 |
| 2025/03/04 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2025/03/03 | 1,426 | 1,426 | 1,338 | 1,338 | 2,100 |
| 2025/02/28 | 1,336 | 1,336 | 1,336 | 1,336 | 400 |
| 2025/02/27 | 1,358 | 1,358 | 1,306 | 1,336 | 1,100 |
| 2025/02/26 | 1,398 | 1,411 | 1,345 | 1,358 | 2,300 |
| 2025/02/25 | 1,442 | 1,608 | 1,372 | 1,398 | 24,600 |
| 2025/02/21 | 1,400 | 1,400 | 1,370 | 1,400 | 300 |
| 2025/02/20 | 1,400 | 1,400 | 1,381 | 1,381 | 3,100 |
| 2025/02/19 | 1,399 | 1,399 | 1,393 | 1,399 | 300 |
| 2025/02/18 | 1,378 | 1,399 | 1,378 | 1,399 | 400 |
| 2025/02/14 | 1,396 | 1,400 | 1,383 | 1,397 | 2,800 |
| 2025/02/12 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2025/02/10 | 1,385 | 1,385 | 1,332 | 1,340 | 1,300 |
| 2025/02/07 | 1,357 | 1,390 | 1,344 | 1,390 | 1,500 |
| 2025/02/06 | 1,395 | 1,410 | 1,351 | 1,387 | 1,400 |
| 2025/02/05 | 1,419 | 1,419 | 1,376 | 1,399 | 800 |
| 2025/02/04 | 1,400 | 1,415 | 1,381 | 1,399 | 1,000 |
| 2025/02/03 | 1,400 | 1,400 | 1,398 | 1,398 | 300 |
| 2025/01/31 | 1,390 | 1,400 | 1,390 | 1,400 | 900 |
| 2025/01/30 | 1,405 | 1,421 | 1,344 | 1,390 | 2,400 |
| 2025/01/29 | 1,406 | 1,454 | 1,380 | 1,400 | 4,900 |
| 2025/01/28 | 1,423 | 1,446 | 1,423 | 1,436 | 1,000 |
| 2025/01/27 | 1,422 | 1,422 | 1,422 | 1,422 | 300 |
| 2025/01/24 | 1,430 | 1,440 | 1,422 | 1,422 | 500 |
| 2025/01/23 | 1,455 | 1,455 | 1,430 | 1,430 | 300 |
| 2025/01/22 | 1,430 | 1,455 | 1,430 | 1,455 | 200 |
| 2025/01/21 | 1,425 | 1,449 | 1,425 | 1,449 | 200 |
| 2025/01/20 | 1,451 | 1,451 | 1,421 | 1,447 | 1,800 |
| 2025/01/17 | 1,435 | 1,452 | 1,415 | 1,452 | 2,600 |
| 2025/01/16 | 1,479 | 1,479 | 1,414 | 1,430 | 1,200 |
| 2025/01/15 | 1,414 | 1,449 | 1,400 | 1,449 | 2,800 |
| 2025/01/14 | 1,423 | 1,423 | 1,350 | 1,416 | 2,300 |
| 2025/01/09 | 1,423 | 1,423 | 1,400 | 1,423 | 700 |
| 2025/01/08 | 1,448 | 1,449 | 1,380 | 1,423 | 6,400 |
| 2025/01/07 | 1,486 | 1,520 | 1,380 | 1,445 | 27,000 |
| 2025/01/06 | 1,278 | 1,336 | 1,278 | 1,336 | 5,200 |