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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,540 | 1,557 | 1,508 | 1,540 | 12,300 | 1,540 |
2024-03-28 | 1,533 | 1,545 | 1,470 | 1,525 | 11,300 | 1,525 |
2024-03-27 | 1,571 | 1,604 | 1,571 | 1,571 | 6,700 | 1,571 |
2024-03-26 | 1,570 | 1,590 | 1,570 | 1,571 | 3,700 | 1,571 |
2024-03-25 | 1,607 | 1,607 | 1,570 | 1,590 | 10,100 | 1,590 |
2024-03-22 | 1,577 | 1,577 | 1,566 | 1,567 | 4,100 | 1,567 |
2024-03-21 | 1,599 | 1,605 | 1,557 | 1,580 | 9,200 | 1,580 |
2024-03-19 | 1,596 | 1,600 | 1,590 | 1,592 | 4,700 | 1,592 |
2024-03-18 | 1,576 | 1,598 | 1,576 | 1,585 | 6,200 | 1,585 |
2024-03-15 | 1,545 | 1,550 | 1,528 | 1,550 | 4,200 | 1,550 |
2024-03-14 | 1,529 | 1,550 | 1,527 | 1,545 | 1,500 | 1,545 |
2024-03-13 | 1,507 | 1,529 | 1,501 | 1,524 | 2,800 | 1,524 |
2024-03-12 | 1,516 | 1,516 | 1,500 | 1,514 | 2,000 | 1,514 |
2024-03-11 | 1,526 | 1,529 | 1,480 | 1,516 | 7,900 | 1,516 |
2024-03-08 | 1,528 | 1,558 | 1,528 | 1,534 | 3,500 | 1,534 |
2024-03-07 | 1,535 | 1,556 | 1,526 | 1,546 | 8,600 | 1,546 |
2024-03-06 | 1,553 | 1,553 | 1,534 | 1,537 | 5,300 | 1,537 |
2024-03-05 | 1,575 | 1,575 | 1,533 | 1,550 | 5,600 | 1,550 |
2024-03-04 | 1,576 | 1,605 | 1,576 | 1,579 | 1,900 | 1,579 |
2024-03-01 | 1,582 | 1,605 | 1,575 | 1,581 | 6,200 | 1,581 |
2024-02-29 | 1,590 | 1,600 | 1,577 | 1,600 | 2,100 | 1,600 |
2024-02-28 | 1,586 | 1,615 | 1,566 | 1,590 | 6,200 | 1,590 |
2024-02-27 | 1,566 | 1,590 | 1,557 | 1,580 | 3,000 | 1,580 |
2024-02-26 | 1,550 | 1,570 | 1,546 | 1,565 | 10,100 | 1,565 |
2024-02-22 | 1,525 | 1,568 | 1,525 | 1,552 | 10,800 | 1,552 |
2024-02-21 | 1,530 | 1,530 | 1,515 | 1,516 | 4,000 | 1,516 |
2024-02-20 | 1,488 | 1,549 | 1,488 | 1,525 | 17,400 | 1,525 |
2024-02-19 | 1,500 | 1,550 | 1,494 | 1,525 | 22,600 | 1,525 |
2024-02-16 | 1,487 | 1,515 | 1,483 | 1,492 | 11,700 | 1,492 |
2024-02-15 | 1,538 | 1,538 | 1,482 | 1,482 | 15,500 | 1,482 |
2024-02-14 | 1,498 | 1,627 | 1,475 | 1,539 | 58,100 | 1,539 |
2024-02-13 | 1,500 | 1,517 | 1,490 | 1,510 | 17,500 | 1,510 |
2024-02-09 | 1,465 | 1,470 | 1,463 | 1,463 | 5,500 | 1,463 |
2024-02-08 | 1,481 | 1,487 | 1,469 | 1,472 | 8,500 | 1,472 |
2024-02-07 | 1,480 | 1,480 | 1,476 | 1,476 | 1,700 | 1,476 |
2024-02-06 | 1,470 | 1,486 | 1,464 | 1,480 | 4,500 | 1,480 |
2024-02-05 | 1,473 | 1,473 | 1,459 | 1,472 | 7,200 | 1,472 |
2024-02-02 | 1,454 | 1,455 | 1,442 | 1,445 | 4,100 | 1,445 |
2024-02-01 | 1,431 | 1,449 | 1,431 | 1,433 | 3,400 | 1,433 |
2024-01-31 | 1,428 | 1,446 | 1,424 | 1,446 | 10,300 | 1,446 |
2024-01-30 | 1,435 | 1,435 | 1,415 | 1,426 | 5,300 | 1,426 |
2024-01-29 | 1,438 | 1,438 | 1,420 | 1,421 | 8,700 | 1,421 |
2024-01-26 | 1,448 | 1,448 | 1,415 | 1,438 | 5,600 | 1,438 |
2024-01-25 | 1,449 | 1,449 | 1,431 | 1,442 | 2,300 | 1,442 |
2024-01-24 | 1,449 | 1,449 | 1,431 | 1,431 | 2,100 | 1,431 |
2024-01-23 | 1,424 | 1,450 | 1,424 | 1,450 | 3,100 | 1,450 |
2024-01-22 | 1,413 | 1,430 | 1,413 | 1,424 | 5,200 | 1,424 |
2024-01-19 | 1,406 | 1,415 | 1,402 | 1,405 | 3,900 | 1,405 |
2024-01-18 | 1,410 | 1,410 | 1,401 | 1,401 | 1,000 | 1,401 |
2024-01-17 | 1,408 | 1,420 | 1,405 | 1,410 | 4,100 | 1,410 |
2024-01-16 | 1,405 | 1,420 | 1,401 | 1,418 | 4,100 | 1,418 |
2024-01-15 | 1,401 | 1,415 | 1,397 | 1,405 | 3,500 | 1,405 |
2024-01-12 | 1,425 | 1,425 | 1,399 | 1,400 | 2,900 | 1,400 |
2024-01-11 | 1,433 | 1,453 | 1,415 | 1,415 | 3,600 | 1,415 |
2024-01-10 | 1,418 | 1,425 | 1,418 | 1,420 | 1,700 | 1,420 |
2024-01-09 | 1,430 | 1,445 | 1,418 | 1,418 | 2,200 | 1,418 |
2024-01-05 | 1,425 | 1,495 | 1,425 | 1,430 | 4,600 | 1,430 |
2024-01-04 | 1,389 | 1,425 | 1,385 | 1,425 | 7,800 | 1,425 |
分割・併合履歴 : なし