7264 (株)ムロコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,150 | 1,150 | 1,101 | 1,106 | 12,100 | 1,106 |
| 2025-04-03 | 1,162 | 1,185 | 1,154 | 1,154 | 3,700 | 1,154 |
| 2025-04-02 | 1,200 | 1,200 | 1,176 | 1,186 | 1,400 | 1,186 |
| 2025-04-01 | 1,204 | 1,204 | 1,175 | 1,201 | 1,600 | 1,201 |
| 2025-03-31 | 1,219 | 1,219 | 1,175 | 1,205 | 12,300 | 1,205 |
| 2025-03-28 | 1,243 | 1,243 | 1,200 | 1,219 | 7,700 | 1,219 |
| 2025-03-27 | 1,240 | 1,270 | 1,234 | 1,270 | 5,600 | 1,270 |
| 2025-03-26 | 1,244 | 1,248 | 1,240 | 1,240 | 3,200 | 1,240 |
| 2025-03-25 | 1,256 | 1,256 | 1,237 | 1,244 | 4,000 | 1,244 |
| 2025-03-24 | 1,247 | 1,247 | 1,236 | 1,236 | 4,100 | 1,236 |
| 2025-03-21 | 1,227 | 1,260 | 1,225 | 1,238 | 8,800 | 1,238 |
| 2025-03-19 | 1,218 | 1,222 | 1,213 | 1,222 | 7,600 | 1,222 |
| 2025-03-18 | 1,209 | 1,240 | 1,209 | 1,218 | 2,400 | 1,218 |
| 2025-03-17 | 1,242 | 1,242 | 1,212 | 1,215 | 5,600 | 1,215 |
| 2025-03-14 | 1,207 | 1,218 | 1,201 | 1,218 | 2,600 | 1,218 |
| 2025-03-13 | 1,218 | 1,218 | 1,210 | 1,214 | 3,500 | 1,214 |
| 2025-03-12 | 1,205 | 1,215 | 1,205 | 1,210 | 300 | 1,210 |
| 2025-03-11 | 1,195 | 1,220 | 1,192 | 1,220 | 2,000 | 1,220 |
| 2025-03-10 | 1,202 | 1,210 | 1,198 | 1,200 | 2,300 | 1,200 |
| 2025-03-07 | 1,190 | 1,202 | 1,190 | 1,202 | 3,300 | 1,202 |
| 2025-03-06 | 1,200 | 1,202 | 1,189 | 1,190 | 4,900 | 1,190 |
| 2025-03-05 | 1,200 | 1,200 | 1,187 | 1,200 | 6,200 | 1,200 |
| 2025-03-04 | 1,200 | 1,200 | 1,185 | 1,200 | 4,300 | 1,200 |
| 2025-03-03 | 1,191 | 1,202 | 1,191 | 1,200 | 2,900 | 1,200 |
| 2025-02-28 | 1,196 | 1,196 | 1,190 | 1,191 | 3,300 | 1,191 |
| 2025-02-27 | 1,184 | 1,198 | 1,184 | 1,198 | 2,400 | 1,198 |
| 2025-02-26 | 1,178 | 1,182 | 1,176 | 1,176 | 1,900 | 1,176 |
| 2025-02-25 | 1,181 | 1,184 | 1,181 | 1,184 | 1,600 | 1,184 |
| 2025-02-21 | 1,182 | 1,182 | 1,170 | 1,181 | 2,300 | 1,181 |
| 2025-02-20 | 1,181 | 1,185 | 1,181 | 1,185 | 4,000 | 1,185 |
| 2025-02-19 | 1,195 | 1,200 | 1,188 | 1,200 | 1,900 | 1,200 |
| 2025-02-18 | 1,182 | 1,197 | 1,180 | 1,197 | 2,300 | 1,197 |
| 2025-02-17 | 1,216 | 1,216 | 1,176 | 1,182 | 15,200 | 1,182 |
| 2025-02-14 | 1,202 | 1,215 | 1,202 | 1,213 | 800 | 1,213 |
| 2025-02-13 | 1,210 | 1,211 | 1,201 | 1,205 | 700 | 1,205 |
| 2025-02-12 | 1,199 | 1,210 | 1,199 | 1,210 | 2,200 | 1,210 |
| 2025-02-10 | 1,198 | 1,199 | 1,190 | 1,199 | 2,000 | 1,199 |
| 2025-02-07 | 1,201 | 1,201 | 1,193 | 1,198 | 900 | 1,198 |
| 2025-02-06 | 1,181 | 1,193 | 1,178 | 1,189 | 3,000 | 1,189 |
| 2025-02-05 | 1,192 | 1,194 | 1,181 | 1,181 | 1,400 | 1,181 |
| 2025-02-04 | 1,220 | 1,220 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2025-02-03 | 1,234 | 1,234 | 1,188 | 1,201 | 5,600 | 1,201 |
| 2025-01-31 | 1,208 | 1,208 | 1,205 | 1,205 | 200 | 1,205 |
| 2025-01-30 | 1,210 | 1,216 | 1,208 | 1,208 | 1,600 | 1,208 |
| 2025-01-29 | 1,209 | 1,210 | 1,205 | 1,208 | 1,600 | 1,208 |
| 2025-01-28 | 1,200 | 1,209 | 1,195 | 1,209 | 2,000 | 1,209 |
| 2025-01-27 | 1,208 | 1,208 | 1,200 | 1,205 | 500 | 1,205 |
| 2025-01-24 | 1,190 | 1,190 | 1,182 | 1,190 | 1,500 | 1,190 |
| 2025-01-23 | 1,195 | 1,209 | 1,190 | 1,190 | 1,800 | 1,190 |
| 2025-01-22 | 1,190 | 1,193 | 1,190 | 1,191 | 2,900 | 1,191 |
| 2025-01-21 | 1,172 | 1,190 | 1,172 | 1,190 | 1,300 | 1,190 |
| 2025-01-20 | 1,193 | 1,194 | 1,180 | 1,180 | 4,300 | 1,180 |
| 2025-01-17 | 1,162 | 1,182 | 1,162 | 1,182 | 2,900 | 1,182 |
| 2025-01-16 | 1,175 | 1,180 | 1,161 | 1,161 | 3,000 | 1,161 |
| 2025-01-15 | 1,180 | 1,180 | 1,178 | 1,180 | 800 | 1,180 |
| 2025-01-14 | 1,191 | 1,191 | 1,175 | 1,176 | 2,000 | 1,176 |
| 2025-01-10 | 1,177 | 1,188 | 1,177 | 1,187 | 1,000 | 1,187 |
| 2025-01-09 | 1,178 | 1,189 | 1,178 | 1,189 | 600 | 1,189 |
| 2025-01-08 | 1,191 | 1,193 | 1,180 | 1,180 | 2,900 | 1,180 |
| 2025-01-07 | 1,192 | 1,192 | 1,181 | 1,191 | 3,300 | 1,191 |
| 2025-01-06 | 1,180 | 1,189 | 1,178 | 1,178 | 2,900 | 1,178 |
分割・併合履歴 ： なし