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
2026/07/17 1,805 1,810 1,720 1,731 1,500
2026/07/16 1,780 1,820 1,780 1,790 1,100
2026/07/15 1,821 1,822 1,752 1,801 9,600
2026/07/14 1,865 1,868 1,790 1,818 9,300
2026/07/13 1,850 1,864 1,850 1,864 700
2026/07/10 1,881 1,881 1,771 1,851 4,100
2026/07/08 1,995 1,995 1,909 1,921 1,100
2026/07/07 1,830 2,079 1,830 1,995 3,300
2026/07/06 1,910 2,084 1,800 1,830 10,800
2026/07/03 1,870 1,870 1,870 1,870 100
2026/07/02 1,911 1,912 1,871 1,871 800
2026/07/01 1,911 1,911 1,911 1,911 100
2026/06/26 1,911 1,911 1,871 1,871 300
2026/06/25 1,910 1,911 1,910 1,911 200
2026/06/24 1,949 1,950 1,860 1,871 4,500
2026/06/23 1,950 1,950 1,950 1,950 700
2026/06/22 2,051 2,051 1,871 2,018 3,600
2026/06/19 1,999 2,001 1,980 2,001 600
2026/06/18 2,081 2,081 1,989 1,999 2,800
2026/06/17 1,974 2,150 1,974 2,131 4,400
2026/06/16 2,005 2,049 1,910 2,020 9,100
2026/06/15 1,890 2,030 1,890 1,965 5,700
2026/06/12 1,929 1,945 1,900 1,930 3,700
2026/06/11 1,781 2,045 1,741 1,889 7,600
2026/06/09 1,776 1,805 1,775 1,805 500
2026/06/08 1,794 1,795 1,792 1,795 900
2026/06/05 1,827 1,827 1,827 1,827 200
2026/06/04 1,849 1,849 1,849 1,849 600
2026/06/02 1,859 1,898 1,859 1,898 500
2026/06/01 1,866 1,929 1,866 1,899 4,000
2026/05/29 1,873 1,900 1,784 1,866 12,600
2026/05/28 1,844 1,869 1,821 1,833 3,700
2026/05/26 1,819 1,821 1,819 1,821 500
2026/05/25 1,853 1,854 1,721 1,821 3,100
2026/05/22 1,886 1,886 1,851 1,851 200
2026/05/20 1,887 1,888 1,887 1,888 900
2026/05/19 1,920 1,927 1,920 1,927 200
2026/05/18 1,911 1,927 1,911 1,911 400
2026/05/15 1,927 1,929 1,877 1,929 900
2026/05/14 1,888 1,906 1,888 1,906 300
2026/05/13 1,850 1,928 1,850 1,928 2,000
2026/05/12 1,862 1,880 1,862 1,880 1,500
2026/05/11 1,868 1,873 1,868 1,872 800
2026/05/08 1,908 1,916 1,908 1,908 500
2026/05/07 1,886 1,938 1,861 1,938 10,600
2026/05/01 1,808 1,904 1,787 1,886 9,400
2026/04/30 1,796 1,808 1,765 1,808 4,100
2026/04/28 1,763 1,796 1,719 1,796 2,800
2026/04/27 1,719 1,784 1,655 1,763 13,200
2026/04/24 1,706 1,756 1,706 1,719 5,100
2026/04/23 1,734 1,786 1,704 1,704 9,800
2026/04/22 1,684 1,742 1,630 1,720 38,900
2026/04/21 2,139 2,139 1,741 1,789 76,400
2026/04/20 2,468 2,468 1,999 2,089 36,900
2026/04/17 2,416 2,630 2,405 2,424 40,800
2026/04/16 2,490 2,598 2,180 2,401 179,300
2026/04/15 1,834 2,259 1,834 2,200 71,000
2026/04/14 1,900 1,900 1,859 1,859 1,400
2026/04/13 1,895 1,900 1,882 1,895 10,700
2026/04/10 1,899 1,899 1,880 1,897 4,400
2026/04/08 1,898 1,900 1,898 1,900 3,000
2026/04/06 1,898 1,898 1,898 1,898 1,000
2026/04/03 1,842 1,898 1,842 1,898 200
2026/03/31 1,888 1,901 1,860 1,866 6,300
2026/03/30 1,867 1,888 1,826 1,888 900
2026/03/27 1,900 1,901 1,881 1,881 7,500
2026/03/26 1,822 1,899 1,821 1,899 1,700
2026/03/25 1,822 1,822 1,821 1,822 1,200
2026/03/23 1,822 1,822 1,822 1,822 400
2026/03/19 1,712 1,822 1,701 1,822 1,700
2026/03/18 1,853 1,853 1,618 1,736 5,000
2026/03/17 1,860 1,886 1,834 1,855 3,100
2026/03/16 1,900 1,900 1,900 1,900 100
2026/03/12 1,880 1,880 1,842 1,880 1,200
2026/03/11 1,850 1,850 1,842 1,842 2,300
2026/03/10 1,846 1,846 1,846 1,846 300
2026/03/09 1,846 1,846 1,846 1,846 500
2026/03/05 1,812 1,824 1,812 1,824 1,000
2026/03/04 1,802 1,802 1,799 1,799 300
2026/03/03 1,840 1,840 1,816 1,824 1,500
2026/03/02 1,848 1,852 1,848 1,849 1,000
2026/02/27 1,899 1,899 1,828 1,849 1,500
2026/02/26 1,899 1,899 1,899 1,899 1,300
2026/02/25 1,899 1,899 1,859 1,899 500
2026/02/20 1,899 1,900 1,875 1,900 1,300
2026/02/19 1,894 1,900 1,874 1,900 2,000
2026/02/18 1,843 1,900 1,843 1,894 2,800
2026/02/17 1,839 1,879 1,839 1,850 5,100
2026/02/16 1,867 1,900 1,845 1,845 10,800
2026/02/13 1,859 1,859 1,859 1,859 100
2026/02/12 1,897 1,910 1,891 1,899 1,000
2026/02/10 1,843 1,859 1,843 1,851 1,200
2026/02/09 1,814 1,910 1,814 1,821 8,400
2026/02/06 1,859 1,870 1,850 1,850 2,000
2026/02/05 1,899 1,904 1,861 1,878 1,600
2026/02/04 1,899 1,931 1,899 1,903 2,200
2026/02/03 1,815 1,946 1,815 1,899 12,600
2026/02/02 1,839 1,900 1,837 1,837 4,100
2026/01/30 1,849 1,849 1,761 1,829 6,300
2026/01/29 1,840 1,899 1,732 1,849 15,500
2026/01/28 1,878 1,929 1,853 1,853 12,400
2026/01/27 1,854 1,855 1,799 1,854 6,900
2026/01/26 1,892 1,892 1,793 1,841 7,100
2026/01/23 1,836 1,920 1,831 1,878 21,400
2026/01/22 1,689 1,921 1,688 1,874 37,300
2026/01/21 1,680 1,739 1,600 1,689 54,300
2026/01/20 1,711 1,781 1,704 1,781 43,300
2026/01/19 1,460 1,490 1,460 1,481 800
2026/01/16 1,442 1,472 1,430 1,430 1,400
2026/01/15 1,445 1,475 1,445 1,451 1,200
2026/01/14 1,430 1,440 1,429 1,438 2,200
2026/01/13 1,437 1,438 1,424 1,424 700
2026/01/09 1,447 1,451 1,425 1,437 2,200
2026/01/08 1,485 1,485 1,446 1,450 1,000
2026/01/07 1,426 1,455 1,426 1,455 300
2026/01/06 1,455 1,455 1,425 1,455 1,100

このページの先頭へ