7264 (株)ムロコーポレーション の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,3771,3971,3761,3928001,392
2024-05-221,3771,3841,3631,3831,4001,383
2024-05-211,3881,3881,3581,3852,4001,385
2024-05-201,3511,3891,3481,3896,6001,389
2024-05-171,3541,3541,3331,3519001,351
2024-05-161,3701,3781,3301,3305,3001,330
2024-05-151,3501,3931,3451,3756,9001,375
2024-05-141,4821,4901,3321,35018,0001,350
2024-05-131,5101,5101,4861,4864,3001,486
2024-05-101,5271,5301,5001,5103,9001,510
2024-05-091,5201,5221,5001,5052,9001,505
2024-05-081,4911,5101,4901,4913,4001,491
2024-05-071,5031,5041,4901,4901,7001,490
2024-05-021,5231,5251,4801,5031,5001,503
2024-05-011,5031,5251,5031,5251,4001,525
2024-04-301,4761,5221,4761,5033,4001,503
2024-04-261,5001,5001,4701,4719,8001,471
2024-04-251,5191,5191,5011,5014001,501
2024-04-241,5141,5231,5101,5107001,510
2024-04-231,5201,5201,4921,5105,4001,510
2024-04-221,5191,5251,5061,5065,0001,506
2024-04-191,5101,5141,4821,49813,0001,498
2024-04-181,5291,5501,5291,5407001,540
2024-04-171,5211,5291,5061,5297001,529
2024-04-161,5381,5381,5051,5152,6001,515
2024-04-151,5411,5441,5411,5411,6001,541
2024-04-121,5461,5531,5411,5531,8001,553
2024-04-111,5071,5571,5071,5501,1001,550
2024-04-101,5041,5321,5041,5076,4001,507
2024-04-091,5201,5351,5101,5282,8001,528
2024-04-081,5181,5301,5141,5161,5001,516
2024-04-051,5321,5401,5151,5182,1001,518
2024-04-041,5191,5661,5181,5452,7001,545
2024-04-031,5011,5291,5011,5182,3001,518
2024-04-021,5331,5681,5111,5283,5001,528
2024-04-011,5701,5701,5341,5394,7001,539
2024-03-291,5401,5571,5081,54012,3001,540
2024-03-281,5331,5451,4701,52511,3001,525
2024-03-271,5711,6041,5711,5716,7001,571
2024-03-261,5701,5901,5701,5713,7001,571
2024-03-251,6071,6071,5701,59010,1001,590
2024-03-221,5771,5771,5661,5674,1001,567
2024-03-211,5991,6051,5571,5809,2001,580
2024-03-191,5961,6001,5901,5924,7001,592
2024-03-181,5761,5981,5761,5856,2001,585
2024-03-151,5451,5501,5281,5504,2001,550
2024-03-141,5291,5501,5271,5451,5001,545
2024-03-131,5071,5291,5011,5242,8001,524
2024-03-121,5161,5161,5001,5142,0001,514
2024-03-111,5261,5291,4801,5167,9001,516
2024-03-081,5281,5581,5281,5343,5001,534
2024-03-071,5351,5561,5261,5468,6001,546
2024-03-061,5531,5531,5341,5375,3001,537
2024-03-051,5751,5751,5331,5505,6001,550
2024-03-041,5761,6051,5761,5791,9001,579
2024-03-011,5821,6051,5751,5816,2001,581
2024-02-291,5901,6001,5771,6002,1001,600
2024-02-281,5861,6151,5661,5906,2001,590
2024-02-271,5661,5901,5571,5803,0001,580
2024-02-261,5501,5701,5461,56510,1001,565
2024-02-221,5251,5681,5251,55210,8001,552
2024-02-211,5301,5301,5151,5164,0001,516
2024-02-201,4881,5491,4881,52517,4001,525
2024-02-191,5001,5501,4941,52522,6001,525
2024-02-161,4871,5151,4831,49211,7001,492
2024-02-151,5381,5381,4821,48215,5001,482
2024-02-141,4981,6271,4751,53958,1001,539
2024-02-131,5001,5171,4901,51017,5001,510
2024-02-091,4651,4701,4631,4635,5001,463
2024-02-081,4811,4871,4691,4728,5001,472
2024-02-071,4801,4801,4761,4761,7001,476
2024-02-061,4701,4861,4641,4804,5001,480
2024-02-051,4731,4731,4591,4727,2001,472
2024-02-021,4541,4551,4421,4454,1001,445
2024-02-011,4311,4491,4311,4333,4001,433
2024-01-311,4281,4461,4241,44610,3001,446
2024-01-301,4351,4351,4151,4265,3001,426
2024-01-291,4381,4381,4201,4218,7001,421
2024-01-261,4481,4481,4151,4385,6001,438
2024-01-251,4491,4491,4311,4422,3001,442
2024-01-241,4491,4491,4311,4312,1001,431
2024-01-231,4241,4501,4241,4503,1001,450
2024-01-221,4131,4301,4131,4245,2001,424
2024-01-191,4061,4151,4021,4053,9001,405
2024-01-181,4101,4101,4011,4011,0001,401
2024-01-171,4081,4201,4051,4104,1001,410
2024-01-161,4051,4201,4011,4184,1001,418
2024-01-151,4011,4151,3971,4053,5001,405
2024-01-121,4251,4251,3991,4002,9001,400
2024-01-111,4331,4531,4151,4153,6001,415
2024-01-101,4181,4251,4181,4201,7001,420
2024-01-091,4301,4451,4181,4182,2001,418
2024-01-051,4251,4951,4251,4304,6001,430
2024-01-041,3891,4251,3851,4257,8001,425

分割・併合履歴 : なし