7264 (株)ムロコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,0961,1091,0611,0836,5001,083
2022-05-121,1011,1011,0971,0972,6001,097
2022-05-111,1121,1121,1081,1101,3001,110
2022-05-101,1121,1151,1111,1151,4001,115
2022-05-091,1251,1251,1251,1252001,125
2022-05-061,1031,1121,1031,1092,8001,109
2022-05-021,1101,1281,1101,1285001,128
2022-04-281,0941,1021,0941,1022001,102
2022-04-271,0951,0951,0921,0935001,093
2022-04-261,0971,0971,0971,0972001,097
2022-04-251,1021,1021,0991,1007001,100
2022-04-221,1071,1071,1021,1024001,102
2022-04-211,1051,1221,1051,1076001,107
2022-04-201,1161,1161,1141,1141,9001,114
2022-04-191,1221,1251,1061,1231,1001,123
2022-04-181,1081,1261,1081,1186001,118
2022-04-151,0961,1001,0911,0952,5001,095
2022-04-141,1001,1101,0991,1011,1001,101
2022-04-131,0991,1041,0961,1001,9001,100
2022-04-121,1151,1151,0921,0994,1001,099
2022-04-111,1151,1851,1151,1161,5001,116
2022-04-081,1161,1161,1051,1072,2001,107
2022-04-071,1351,1361,1151,1152,5001,115
2022-04-061,1501,1501,1371,1371,6001,137
2022-04-051,1571,1621,1511,1511,2001,151
2022-04-041,1901,1901,1551,1691,3001,169
2022-04-011,1551,1631,1551,1633,1001,163
2022-03-311,1551,1551,1551,1551001,155
2022-03-301,1271,1641,1271,1542,4001,154
2022-03-291,2101,2101,1701,1991,4001,199
2022-03-281,2161,2161,1911,2103,4001,210
2022-03-251,1891,1951,1891,1902,1001,190
2022-03-241,1751,1831,1651,1831,7001,183
2022-03-231,1551,1751,1501,1753,1001,175
2022-03-221,1501,1601,1411,1592,7001,159
2022-03-181,1501,1551,1371,1493,1001,149
2022-03-171,1371,1501,1371,1501,4001,150
2022-03-161,1361,1361,1311,1311,8001,131
2022-03-151,1501,1591,1361,1363,7001,136
2022-03-141,1401,1541,1311,1502,8001,150
2022-03-111,1441,1551,1311,1401,4001,140
2022-03-101,1321,1481,1301,1444,8001,144
2022-03-091,1201,1381,1201,1328001,132
2022-03-081,1601,1601,1181,11811,7001,118
2022-03-071,1811,1821,1571,1614,9001,161
2022-03-041,1871,1871,1811,1813,1001,181
2022-03-031,1751,2141,1751,1877,6001,187
2022-03-021,2111,2111,1841,1863,4001,186
2022-03-011,1951,2151,1871,1982,3001,198
2022-02-281,2051,2081,1831,1843,7001,184
2022-02-251,2111,2171,2061,2066,9001,206
2022-02-241,2191,2301,2061,2271,1001,227
2022-02-221,2291,2331,2181,2191,8001,219
2022-02-211,2221,2341,2221,2342,5001,234
2022-02-181,2171,2341,2171,2349,7001,234
2022-02-171,2291,2331,2281,2338001,233
2022-02-161,2311,2341,2281,2285,2001,228
2022-02-151,2401,2541,2291,2293,6001,229
2022-02-141,2071,2491,2051,23010,3001,230
2022-02-101,2361,2661,2361,2665,4001,266
2022-02-091,2161,2381,2161,2361,5001,236
2022-02-081,2281,2281,2051,2162,1001,216
2022-02-071,2351,2361,2011,2284,5001,228
2022-02-041,2321,2321,2031,2328001,232
2022-02-031,2381,2381,2381,2384001,238
2022-02-021,2461,2461,2351,2356001,235
2022-02-011,2221,2281,2221,2271,9001,227
2022-01-311,2201,2301,2201,2303001,230
2022-01-281,2251,2251,2061,2123,3001,212
2022-01-271,2361,2361,2101,2301,9001,230
2022-01-261,2121,2361,2121,2367001,236
2022-01-251,2341,2341,2101,2102,5001,210
2022-01-241,2321,2341,2321,2345001,234
2022-01-211,2271,2291,2271,2291,4001,229
2022-01-201,2581,2581,2171,2382,9001,238
2022-01-191,2541,2611,2481,2611,0001,261
2022-01-181,2581,2581,2551,2579001,257
2022-01-171,2521,2581,2511,2558001,255
2022-01-141,2561,2561,2491,2491,0001,249
2022-01-131,2471,2601,2341,2573,0001,257
2022-01-121,2501,2601,2501,2537001,253
2022-01-111,2321,2591,2321,2503,2001,250
2022-01-071,2401,2551,2391,2551,8001,255
2022-01-061,2491,2491,2281,2352,1001,235
2022-01-051,2511,2601,2501,2603,3001,260
2022-01-041,2481,2501,2381,2482,3001,248

分割・併合履歴 : なし