1. HOME >
  2. 株価時系列 >
  3. 7264 >
  4. 2019年

7264 (株)ムロコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3901,3981,3851,3862,0001,386
2019-12-271,4011,4021,3901,4028001,402
2019-12-261,3821,3931,3811,3932,9001,393
2019-12-251,3821,3961,3821,3843,3001,384
2019-12-241,3801,3831,3801,3823,1001,382
2019-12-231,4001,4001,3831,3833,3001,383
2019-12-201,4251,4251,4011,4104,6001,410
2019-12-191,4221,4271,4211,4243,7001,424
2019-12-181,4331,4351,4231,4266,1001,426
2019-12-171,4331,4521,4331,4431,5001,443
2019-12-161,4491,4491,4311,4331,2001,433
2019-12-131,4481,4541,4441,4462,5001,446
2019-12-121,4201,4481,4201,4483,3001,448
2019-12-111,4291,4291,4211,4218001,421
2019-12-101,4251,4291,4251,4293,4001,429
2019-12-091,4261,4281,4221,4252,4001,425
2019-12-061,3981,4231,3981,4225,3001,422
2019-12-051,3901,3981,3901,3981,1001,398
2019-12-041,3901,4001,3801,3883,8001,388
2019-12-031,3931,4021,3931,3941,4001,394
2019-12-021,3921,4021,3911,3916001,391
2019-11-291,3851,4021,3801,4022,0001,402
2019-11-281,3871,3901,3851,3852,1001,385
2019-11-271,3701,3851,3701,3852,7001,385
2019-11-261,3711,3751,3551,3703,8001,370
2019-11-251,3651,3711,3601,3613,1001,361
2019-11-221,3651,3741,3601,3605,3001,360
2019-11-211,3711,3711,3681,3687001,368
2019-11-201,3701,3731,3701,3731,7001,373
2019-11-191,3751,3801,3751,3772,3001,377
2019-11-181,3801,3801,3761,37612,3001,376
2019-11-151,3841,3871,3801,3803,0001,380
2019-11-141,3721,3841,3721,3805,4001,380
2019-11-131,4251,4431,3721,37318,6001,373
2019-11-121,4591,4641,4581,4643,0001,464
2019-11-111,4501,4611,4471,4475,1001,447
2019-11-081,4501,4521,4501,4501,8001,450
2019-11-071,4501,4501,4441,4503,6001,450
2019-11-061,4541,4541,4301,4541,4001,454
2019-11-051,4501,4601,4501,4604,4001,460
2019-11-011,4441,4601,4441,4601,4001,460
2019-10-311,4451,4521,4451,4524001,452
2019-10-301,4481,4481,4421,4471,8001,447
2019-10-291,4401,4601,4401,4501,8001,450
2019-10-281,4441,4441,4361,4421,9001,442
2019-10-251,4571,4791,4511,4511,5001,451
2019-10-241,4491,4641,4491,4571,0001,457
2019-10-231,4631,4681,4431,4484,5001,448
2019-10-211,4791,4791,4581,4642,5001,464
2019-10-181,4711,4801,4651,4662,9001,466
2019-10-171,4601,4671,4501,4672,4001,467
2019-10-161,4871,4961,4431,4564,0001,456
2019-10-151,4401,4401,4371,4371,5001,437
2019-10-111,4091,4101,4091,4102,4001,410
2019-10-101,4111,4131,4111,4133001,413
2019-10-091,4121,4251,4101,4188001,418
2019-10-081,4121,4121,4121,4121001,412
2019-10-071,4231,4231,4161,4163001,416
2019-10-041,4241,4241,4241,4246,1001,424
2019-10-031,4241,4241,4241,4247001,424
2019-10-021,4241,4241,4241,4241,3001,424
2019-10-01---1,425-1,425
2019-09-301,4151,4251,4151,4253,4001,425
2019-09-271,4151,4151,4151,4155001,415
2019-09-261,4561,4561,4371,4379001,437
2019-09-251,4511,4511,4381,4505001,450
2019-09-241,4021,4551,4021,4551,2001,455
2019-09-201,4091,4101,3981,4101,8001,410
2019-09-191,3941,4051,3941,4021,8001,402
2019-09-181,3881,3941,3881,3946001,394
2019-09-171,3851,3901,3851,3879001,387
2019-09-131,3891,3891,3831,3854,7001,385
2019-09-121,4031,4041,3981,4003,0001,400
2019-09-111,4011,4031,4011,4035001,403
2019-09-101,3951,4011,3951,4011,3001,401
2019-09-091,4101,4101,4011,4013001,401
2019-09-061,4111,4131,4111,4131,4001,413
2019-09-051,4041,4121,4041,4123,1001,412
2019-09-041,4021,4041,4021,4042001,404
2019-09-031,4081,4081,4081,4083001,408
2019-09-021,4071,4071,4071,4071001,407
2019-08-301,4121,4121,4121,4123001,412
2019-08-291,4301,4301,4101,4121,2001,412
2019-08-281,4231,4251,4171,4258,0001,425
2019-08-271,4041,4251,4041,4165001,416
2019-08-261,4491,4531,4111,4252,9001,425
2019-08-231,4491,4491,4491,4495,8001,449
2019-08-221,4411,4411,4391,4407,0001,440
2019-08-211,4361,4361,4351,4353,9001,435
2019-08-201,4391,4401,4361,4363,0001,436
2019-08-191,4101,4171,4051,4112,6001,411
2019-08-161,4051,4051,4041,4046001,404
2019-08-151,4231,4251,4201,4235,6001,423
2019-08-141,4351,4351,4251,4251,7001,425
2019-08-131,4481,4481,4231,4281,2001,428
2019-08-091,4701,4701,4601,4657001,465
2019-08-081,4591,4601,4591,4606001,460
2019-08-071,4521,4611,4521,4522,4001,452
2019-08-061,4461,4591,4371,4451,4001,445
2019-08-051,4461,4591,4461,4468001,446
2019-08-021,5091,5091,4591,4612,0001,461
2019-08-011,5231,5231,5011,5011,6001,501
2019-07-311,5141,5141,5141,5141001,514
2019-07-301,5121,5121,5121,5122001,512
2019-07-291,5281,5311,5201,5208001,520
2019-07-261,5811,5811,5301,5302,9001,530
2019-07-251,5281,5441,5281,5442,9001,544
2019-07-241,5281,5281,5281,5283001,528
2019-07-231,5281,5281,5281,5282001,528
2019-07-221,5301,5391,5211,5216,7001,521
2019-07-191,5511,5591,5401,5592,0001,559
2019-07-181,5311,5511,5301,5408001,540
2019-07-171,5251,5451,5251,5402,1001,540
2019-07-161,5351,5351,5301,5303,9001,530
2019-07-121,5361,5371,5221,5378001,537
2019-07-111,5411,5411,5161,5381,1001,538
2019-07-101,4721,4871,4721,4872,2001,487
2019-07-091,4651,4721,4651,4723001,472
2019-07-081,4651,4651,4651,4655001,465
2019-07-051,4581,4581,4581,4581001,458
2019-07-041,4411,4431,4401,4407001,440
2019-07-031,4451,4581,4451,4504001,450
2019-07-021,4391,4511,4271,4511,2001,451
2019-07-011,4301,4301,4281,4282001,428
2019-06-281,4261,4271,4261,4272001,427
2019-06-271,4241,4241,4071,4073001,407
2019-06-261,4141,4141,4141,4149001,414
2019-06-251,4151,4151,4141,4143001,414
2019-06-241,4171,4171,4151,4153001,415
2019-06-211,4001,4001,4001,4002001,400
2019-06-201,4291,4291,4001,4002,3001,400
2019-06-191,3901,4021,3901,4021,6001,402
2019-06-181,3811,3901,3801,3802,3001,380
2019-06-171,3821,3821,3811,3815001,381
2019-06-141,4011,4131,4001,4005,3001,400
2019-06-131,3911,3911,3711,3716001,371
2019-06-121,4061,4061,3751,37512,6001,375
2019-06-111,3841,4311,3841,4051,0001,405
2019-06-101,4061,4061,4061,4061001,406
2019-06-071,3611,3641,3561,3561,7001,356
2019-06-061,3521,3851,3501,3562,6001,356
2019-06-051,3531,3901,3531,3829001,382
2019-06-041,3961,3961,3521,3521,3001,352
2019-06-031,3961,3961,3591,3603,5001,360
2019-05-311,4101,4101,4101,4101001,410
2019-05-301,4101,4101,4001,4001,0001,400
2019-05-291,4181,4181,4061,4101,6001,410
2019-05-281,4271,4271,4111,4183001,418
2019-05-271,4371,4371,4261,4285001,428
2019-05-241,4471,4481,4281,4281,6001,428
2019-05-231,4491,4491,4471,4475001,447
2019-05-221,4541,4611,4541,4611,1001,461
2019-05-211,4531,4531,4531,4531,4001,453
2019-05-201,4681,4681,4531,4533,1001,453
2019-05-171,4811,4991,4811,4983,0001,498
2019-05-161,4811,4811,4801,4811,2001,481
2019-05-151,4871,4871,4671,4811,5001,481
2019-05-141,4341,4391,4121,4393,0001,439
2019-05-131,4761,4941,4641,4641,5001,464
2019-05-101,4851,5061,4741,4772,6001,477
2019-05-091,5391,5391,4901,4909001,490
2019-05-081,5941,5941,5401,5402,5001,540
2019-05-071,5981,5981,5541,5541,9001,554
2019-04-261,5261,5471,5261,5319001,531
2019-04-251,5381,5381,5181,5191,3001,519
2019-04-241,5501,5881,5381,5383,0001,538
2019-04-231,5121,5291,5121,5292001,529
2019-04-221,5001,5121,5001,5125,6001,512
2019-04-191,5451,5451,5211,5223,4001,522
2019-04-181,5301,5451,5301,5459001,545
2019-04-171,5501,5501,5321,5496,8001,549
2019-04-161,5501,5501,5501,5501,7001,550
2019-04-151,5871,5921,5511,5515001,551
2019-04-121,5671,5671,5401,5495,1001,549
2019-04-111,5651,5651,5651,5651001,565
2019-04-101,5711,5711,5671,5701,1001,570
2019-04-091,5751,5751,5751,5751001,575
2019-04-081,5761,5991,5681,5972,4001,597
2019-04-051,5991,6001,5751,5755,3001,575
2019-04-041,5891,6001,5801,6003,9001,600
2019-04-031,5631,5891,5631,5892001,589
2019-04-021,5971,5981,5971,5981,3001,598
2019-04-011,5981,6101,5301,5613,0001,561
2019-03-291,5981,5981,5981,5984001,598
2019-03-281,6061,6381,5891,6382,7001,638
2019-03-271,6401,6721,6321,6406001,640
2019-03-261,6691,6691,6581,6589001,658
2019-03-251,6771,6771,6701,6703001,670
2019-03-221,6421,6831,6421,6831,9001,683
2019-03-201,6391,6421,6391,6412,7001,641
2019-03-191,6401,6431,6301,6439001,643
2019-03-181,6401,6401,6401,6403001,640
2019-03-151,6411,6411,6411,6412001,641
2019-03-141,6051,6371,6021,6376001,637
2019-03-131,6211,6211,6051,6052,7001,605
2019-03-121,6121,6121,6121,6121001,612
2019-03-111,6121,6521,6121,6123001,612
2019-03-081,6501,6501,6121,6122,7001,612
2019-03-071,6871,6871,6551,6707001,670
2019-03-061,6651,6691,6531,6542,4001,654
2019-03-051,6571,6581,6561,6584,4001,658
2019-03-041,6931,6931,6611,6631,8001,663
2019-03-011,7101,7101,6701,6933,0001,693
2019-02-281,6981,6981,6751,6934,5001,693
2019-02-271,6601,6981,6601,6713,3001,671
2019-02-261,6761,6761,6581,6663,8001,666
2019-02-251,7111,7111,6671,6986,0001,698
2019-02-221,7501,7641,6901,71122,8001,711
2019-02-211,6702,0301,6471,780174,6001,780
2019-02-201,6491,6491,6301,6301,1001,630
2019-02-191,6381,6501,6381,6505001,650
2019-02-181,6361,6361,6361,6361001,636
2019-02-151,6311,6551,6311,6552,9001,655
2019-02-141,6291,6311,6291,6311,4001,631
2019-02-131,6281,6441,6281,6283,2001,628
2019-02-121,6751,7101,6341,6681,9001,668
2019-02-081,6901,6901,6751,6751,6001,675
2019-02-071,6941,6941,6851,6949001,694
2019-02-061,6901,6971,6901,6973001,697
2019-02-051,6451,6791,6451,6793001,679
2019-02-041,6801,6801,6201,6452,4001,645
2019-02-011,6781,6791,6351,6574,6001,657
2019-01-311,6391,6391,6121,6201,9001,620
2019-01-301,6401,6401,6031,6105001,610
2019-01-291,6161,6161,5901,6161,5001,616
2019-01-281,6171,6171,6141,6161,6001,616
2019-01-251,6101,6101,6101,6108001,610
2019-01-241,5381,6101,5381,6108001,610
2019-01-23---1,538-1,538
2019-01-221,5381,5381,5381,5381001,538
2019-01-211,5411,5541,5411,5545,8001,554
2019-01-181,5371,5371,5181,5231,6001,523
2019-01-17---1,537-1,537
2019-01-161,5351,5371,5351,5373001,537
2019-01-151,5331,5351,5331,5358001,535
2019-01-111,5161,5161,5161,5162001,516
2019-01-101,5111,5161,5111,5163,9001,516
2019-01-091,5001,5401,5001,5309001,530
2019-01-081,4931,5001,4761,4771,0001,477
2019-01-071,4851,5451,4851,5001,2001,500
2019-01-041,4451,4581,4441,4585001,458

分割・併合履歴 ： なし