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
2024-10-111,2601,2751,2591,2591,5001,259
2024-10-101,2661,2661,2561,2566001,256
2024-10-091,2741,2741,2501,2662,3001,266
2024-10-081,2751,2751,2511,2511,8001,251
2024-10-071,2771,2771,2641,2643,0001,264
2024-10-041,2411,2941,2411,2707,1001,270
2024-10-031,2601,2601,2201,2418,8001,241
2024-10-021,2691,2901,2401,2606,2001,260
2024-10-011,2551,2701,2471,2701,7001,270
2024-09-301,2551,2551,2431,2534,2001,253
2024-09-271,2631,2731,2561,2561,7001,256
2024-09-261,2781,2871,2561,2633,3001,263
2024-09-251,2571,2701,2571,2581,0001,258
2024-09-241,2851,2951,2521,2569,4001,256
2024-09-201,2911,2941,2831,2834,8001,283
2024-09-191,2611,2801,2601,2763,3001,276
2024-09-181,2901,2901,2601,2701,9001,270
2024-09-171,3001,3001,2901,2902,6001,290
2024-09-131,3291,3291,3001,3059001,305
2024-09-121,2931,3041,2931,3002,2001,300
2024-09-111,3241,3251,2811,2815,8001,281
2024-09-101,3411,3501,3251,3257001,325
2024-09-091,2961,3501,2961,3505,8001,350
2024-09-061,3331,3551,3331,3502,7001,350
2024-09-051,3631,3631,3331,3335001,333
2024-09-041,3411,3671,3411,3677001,367
2024-09-031,3651,4001,3421,3704,7001,370
2024-09-021,3591,3601,3441,3601,6001,360
2024-08-301,3381,3591,3381,3392,8001,339
2024-08-291,3561,3561,3511,3514001,351
2024-08-281,3401,3691,3401,3503,0001,350
2024-08-271,3401,3471,3401,3401,6001,340
2024-08-261,3151,3431,3151,3431,4001,343
2024-08-231,3571,3571,3421,3421,5001,342
2024-08-221,3611,3611,3561,3574001,357
2024-08-211,3621,3621,3541,3615001,361
2024-08-201,3821,3821,3501,3583,7001,358
2024-08-191,3751,3751,3451,3571,7001,357
2024-08-161,3891,3891,3621,3804,1001,380
2024-08-151,3671,3741,3521,3742,2001,374
2024-08-141,3861,3861,3441,3445001,344
2024-08-131,3321,3841,3321,3615,9001,361
2024-08-091,3321,4001,3311,3317,4001,331
2024-08-081,3211,3551,3201,3242,6001,324
2024-08-071,3101,3311,3001,3155,1001,315
2024-08-061,3771,3771,2711,2769,7001,276
2024-08-051,3121,4431,2161,23050,9001,230
2024-08-021,3831,3831,3081,32514,0001,325
2024-08-011,4451,4451,4061,4069001,406
2024-07-311,4181,4491,4181,4457001,445
2024-07-301,4111,4341,4111,4186001,418
2024-07-291,4041,4391,4041,4053,0001,405
2024-07-261,4021,4201,4011,4041,6001,404
2024-07-251,4381,4391,4011,4245,8001,424
2024-07-241,4621,4621,4381,4387001,438
2024-07-23---1,461-1,461
2024-07-221,4821,4821,4181,4618,5001,461
2024-07-191,4731,4851,4641,4822,0001,482
2024-07-181,4731,4791,4581,4732,3001,473
2024-07-171,4751,4751,4641,4751,1001,475
2024-07-161,4741,4751,4511,4755,0001,475
2024-07-121,4531,4621,4531,4628001,462
2024-07-111,4411,4601,4411,4604,1001,460
2024-07-101,4771,4771,4511,4513,9001,451
2024-07-091,4751,4751,4411,4604,2001,460
2024-07-081,4711,4771,4641,4751,5001,475
2024-07-051,4681,4701,4521,4682,8001,468
2024-07-041,4711,4711,4311,4684,3001,468
2024-07-031,4311,4551,4271,4558,7001,455
2024-07-021,4181,4351,4151,4191,9001,419
2024-07-011,3981,4191,3981,41819,6001,418
2024-06-281,3581,3841,3581,3721,6001,372
2024-06-271,3761,3761,3491,3542,1001,354
2024-06-261,3891,3891,3641,3766001,376
2024-06-251,3471,3771,3471,3773,9001,377
2024-06-241,3521,3521,3461,3461,1001,346
2024-06-211,3641,3641,3351,3522,1001,352
2024-06-201,3611,3641,3551,3641,7001,364
2024-06-191,3641,3641,3551,3641,7001,364
2024-06-181,3451,3631,3451,3516001,351
2024-06-171,3831,3831,3531,3641,7001,364
2024-06-141,3501,3791,3501,3601,0001,360
2024-06-131,3601,3601,3491,3491,6001,349
2024-06-121,3681,3731,3681,3694001,369
2024-06-111,3701,3701,3581,3591,1001,359
2024-06-101,3851,3851,3531,3701,8001,370
2024-06-071,3701,3931,3701,3854,1001,385
2024-06-061,3511,3941,3411,3641,6001,364
2024-06-051,3501,3561,3321,3351,5001,335
2024-06-041,3591,3771,3361,3662,2001,366
2024-06-031,3601,3601,3571,3591,2001,359
2024-05-311,3431,3601,3431,3502,1001,350
2024-05-301,3271,3731,3261,3732,4001,373
2024-05-291,3951,3951,3431,3443,6001,344
2024-05-281,3901,3941,3901,3934001,393
2024-05-271,4131,4171,3661,3883,9001,388
2024-05-241,3921,3931,3921,3924001,392
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