1. HOME >
  2. 株価時系列 >
  3. 7264 >
  4. 2020年

7264 (株)ムロコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1151,1241,1151,1161,1001,116
2020-12-291,1021,1201,1021,1195001,119
2020-12-281,1501,1561,0911,0916,3001,091
2020-12-251,0911,1201,0901,0908,0001,090
2020-12-241,1081,1081,0821,0832,0001,083
2020-12-231,1171,1171,0811,0812,3001,081
2020-12-221,1351,1351,0871,0872,6001,087
2020-12-211,1871,1871,1351,1358,3001,135
2020-12-181,1571,1801,1481,1644,5001,164
2020-12-171,1151,1771,1151,1775,5001,177
2020-12-161,0771,1151,0771,1146,5001,114
2020-12-151,0881,0881,0601,0763,2001,076
2020-12-141,0831,0831,0601,0801,5001,080
2020-12-111,0821,1101,0541,0586,4001,058
2020-12-101,0441,1001,0401,0765,8001,076
2020-12-091,0311,0401,0311,0403,7001,040
2020-12-081,0501,0501,0271,03112,8001,031
2020-12-071,0951,1231,0521,0604,2001,060
2020-12-041,0671,1261,0671,0903,1001,090
2020-12-031,0661,0881,0661,0801,1001,080
2020-12-021,1051,1051,0601,0796,4001,079
2020-12-011,1101,1221,1011,1051,1001,105
2020-11-301,1741,1741,1081,1083,9001,108
2020-11-271,1801,1801,1381,1412,0001,141
2020-11-261,1301,1501,1201,1505,0001,150
2020-11-251,1301,1331,1201,1334,2001,133
2020-11-241,1401,1401,1101,1255,3001,125
2020-11-201,1521,1521,1331,1405,1001,140
2020-11-191,1121,1301,1101,1305,2001,130
2020-11-181,1101,1171,1101,1173,7001,117
2020-11-171,0861,1111,0861,1114,0001,111
2020-11-161,0721,0881,0721,0857,0001,085
2020-11-131,0681,0801,0601,06817,1001,068
2020-11-121,0411,1021,0411,05312,9001,053
2020-11-111,0201,0451,0201,0403,8001,040
2020-11-101,0191,0451,0191,0355,3001,035
2020-11-091,0091,0191,0091,0192,5001,019
2020-11-061,0041,0091,0031,0091,0001,009
2020-11-059931,0059931,0059001,005
2020-11-049951,0039951,0036001,003
2020-11-029829959829901,700990
2020-10-301,0041,0109959951,000995
2020-10-291,0041,0041,0041,0044001,004
2020-10-281,0231,0231,0041,0047001,004
2020-10-271,0251,0291,0241,0299001,029
2020-10-261,0301,0301,0271,0305001,030
2020-10-231,0441,0441,0301,0308001,030
2020-10-22---1,044-1,044
2020-10-211,0251,0441,0251,0448001,044
2020-10-201,0251,0301,0251,0302,8001,030
2020-10-191,0351,0391,0301,0381,2001,038
2020-10-161,0401,0401,0351,0354001,035
2020-10-151,0601,0601,0401,0401,7001,040
2020-10-141,0401,0551,0401,0555,8001,055
2020-10-131,0441,0461,0441,0447001,044
2020-10-12---1,044-1,044
2020-10-091,0451,0451,0441,0442,1001,044
2020-10-081,0471,0471,0401,0451,2001,045
2020-10-071,0501,0501,0471,0474001,047
2020-10-061,0401,0501,0361,0509001,050
2020-10-051,0401,0401,0401,0403001,040
2020-10-021,0181,0441,0181,0404,6001,040
2020-09-301,0441,0591,0441,0596001,059
2020-09-291,0401,0431,0381,0401,2001,040
2020-09-281,0501,0571,0411,0419001,041
2020-09-251,0401,0401,0401,0403001,040
2020-09-241,0401,0401,0401,0405001,040
2020-09-231,0591,0591,0101,0553,0001,055
2020-09-181,0581,0601,0551,0602,0001,060
2020-09-171,0351,0581,0351,0582,3001,058
2020-09-161,0451,0451,0301,0449001,044
2020-09-151,0501,0501,0451,0458001,045
2020-09-141,0231,0401,0231,0301,0001,030
2020-09-111,0101,0231,0101,0232,9001,023
2020-09-101,0131,0131,0131,0131001,013
2020-09-091,0481,0481,0101,0431,1001,043
2020-09-081,0571,0571,0401,0411,2001,041
2020-09-071,0021,0571,0021,0403,6001,040
2020-09-049991,0069999995,100999
2020-09-031,0201,0291,0201,0292,5001,029
2020-09-021,0201,0441,0201,0221,5001,022
2020-09-011,0201,0201,0151,0152,2001,015
2020-08-311,0311,0401,0101,0101,1001,010
2020-08-281,0301,0391,0061,0105,5001,010
2020-08-271,0161,0211,0161,0206001,020
2020-08-261,0201,0201,0021,0157001,015
2020-08-251,0161,0229911,0201,5001,020
2020-08-241,0101,0181,0101,0153001,015
2020-08-211,0261,0291,0221,0227,6001,022
2020-08-201,0381,0381,0321,0322,4001,032
2020-08-191,0351,0351,0351,0355001,035
2020-08-181,0241,0361,0201,0366001,036
2020-08-179881,0199881,0194001,019
2020-08-149819819759766,000976
2020-08-139889889709841,000984
2020-08-129599689589582,400958
2020-08-119549779549682,100968
2020-08-071,0001,0009569562,800956
2020-08-061,0001,0001,0001,0002001,000
2020-08-059641,0269641,0259001,025
2020-08-041,0001,0261,0001,0264001,026
2020-08-03955989955989900989
2020-07-319949949609705,100970
2020-07-301,0111,0111,0001,0008001,000
2020-07-29---1,027-1,027
2020-07-281,0301,0301,0261,0274001,027
2020-07-271,0641,0641,0451,0451,5001,045
2020-07-221,0301,0351,0301,0343,0001,034
2020-07-211,0321,0351,0301,0301,1001,030
2020-07-201,0751,0751,0421,0427,1001,042
2020-07-171,0521,0701,0311,0694,8001,069
2020-07-169991,0499991,0473,8001,047
2020-07-159809939809932,100993
2020-07-14968970968970400970
2020-07-139809809719711,400971
2020-07-109809809669741,600974
2020-07-09970980969980600980
2020-07-089729849709842,000984
2020-07-07980980980980100980
2020-07-06971985971985700985
2020-07-039919919809841,600984
2020-07-029959979889912,100991
2020-07-01992998992992700992
2020-06-30997998993998400998
2020-06-29996997988997600997
2020-06-269951,0059951,0051,6001,005
2020-06-251,0001,0001,0001,0001,3001,000
2020-06-241,0021,0069951,0006001,000
2020-06-23991999991999700999
2020-06-229989999979981,700998
2020-06-199889989889981,900998
2020-06-189929929929921,400992
2020-06-17999999996996700996
2020-06-169709999709991,000999
2020-06-159799859579593,600959
2020-06-129539799509798,100979
2020-06-111,0381,0381,0051,0053,3001,005
2020-06-101,0271,0361,0271,0365001,036
2020-06-091,0301,0331,0181,0272,8001,027
2020-06-081,0101,0251,0071,0252,8001,025
2020-06-051,0001,0081,0001,0042,1001,004
2020-06-049981,0019971,0016001,001
2020-06-039911,000991998800998
2020-06-029971,0019919911,800991
2020-06-011,0281,0289929924,600992
2020-05-291,0311,0341,0281,0281,2001,028
2020-05-281,0581,0611,0441,0441,4001,044
2020-05-271,0191,0501,0191,0282,1001,028
2020-05-261,0181,0181,0041,0181,9001,018
2020-05-259901,004987987900987
2020-05-221,0201,0209859851,500985
2020-05-211,0111,0119981,0051,1001,005
2020-05-201,0171,0171,0051,0112,4001,011
2020-05-19982998982998800998
2020-05-18970980970980900980
2020-05-159799799779771,700977
2020-05-14951951951951100951
2020-05-13970970964964400964
2020-05-129399509399501,300950
2020-05-119369549369431,300943
2020-05-089309479309341,000934
2020-05-07947947937937800937
2020-05-019629629289371,900937
2020-04-309569609399473,600947
2020-04-289579579459461,900946
2020-04-279869869579571,800957
2020-04-24941941941941400941
2020-04-23940940940940100940
2020-04-229399559259401,900940
2020-04-219519519369391,700939
2020-04-209499499489481,700948
2020-04-179389459289352,600935
2020-04-16937937928928700928
2020-04-15930950930937900937
2020-04-14925925920920900920
2020-04-139309309209211,100921
2020-04-109109179059171,900917
2020-04-098949048949001,300900
2020-04-088828828828821,900882
2020-04-078759148758951,200895
2020-04-068688908688755,600875
2020-04-038989138838835,800883
2020-04-029419419119133,600913
2020-04-019539539459521,100952
2020-03-31965975952953900953
2020-03-309809809509651,000965
2020-03-279971,0159971,0053,0001,005
2020-03-261,0001,0009609972,100997
2020-03-259881,0059571,0003,3001,000
2020-03-249919919899891,100989
2020-03-238999168909163,700916
2020-03-199069138908997,800899
2020-03-189229309139133,600913
2020-03-179409409259271,900927
2020-03-169999999419412,400941
2020-03-139829828979397,400939
2020-03-121,0111,0119819822,900982
2020-03-111,0401,0401,0101,0326,2001,032
2020-03-109811,0409301,0105,5001,010
2020-03-091,0781,0821,0351,0364,5001,036
2020-03-061,1591,1591,1001,11011,5001,110
2020-03-051,1551,1691,1541,1696,5001,169
2020-03-041,1781,1791,1391,1454,0001,145
2020-03-031,2461,2461,1631,1885,9001,188
2020-03-021,1501,1891,1271,1275,3001,127
2020-02-281,1251,1941,1201,12012,6001,120
2020-02-271,1931,1941,1901,1913,8001,191
2020-02-261,2161,2161,1861,1934,4001,193
2020-02-251,2501,2501,2121,2167,9001,216
2020-02-211,3021,3021,2881,28811,0001,288
2020-02-201,3491,3491,3001,3078,9001,307
2020-02-191,3401,3501,3361,3461,4001,346
2020-02-181,3371,3371,3361,3369001,336
2020-02-171,3751,3751,3421,3424,1001,342
2020-02-141,3601,3611,3521,3614,6001,361
2020-02-131,3601,3701,3601,3651,3001,365
2020-02-121,3601,3721,3601,37211,6001,372
2020-02-101,3661,3701,3661,3673001,367
2020-02-071,3811,3811,3661,3661,4001,366
2020-02-061,3951,3951,3901,3909001,390
2020-02-051,3451,3651,3451,3651,4001,365
2020-02-041,3741,3861,3461,3461,1001,346
2020-02-031,3451,3451,3451,3456001,345
2020-01-311,3581,3801,3581,3582,2001,358
2020-01-301,3551,3741,3551,3572,1001,357
2020-01-291,3621,3671,3621,3652,8001,365
2020-01-281,3651,3651,3601,3653,9001,365
2020-01-271,3661,3821,3651,3652,3001,365
2020-01-241,4001,4001,3661,3664,4001,366
2020-01-231,3901,4001,3901,4005001,400
2020-01-221,3911,3951,3911,3921,8001,392
2020-01-211,3881,3931,3881,3935001,393
2020-01-201,4181,4181,3921,3923,1001,392
2020-01-171,4101,4151,4081,4098001,409
2020-01-161,4001,4161,4001,4075001,407
2020-01-151,4111,4111,4001,4116001,411
2020-01-141,4011,4101,4001,4001,3001,400
2020-01-101,3961,4101,3951,4001,1001,400
2020-01-091,3951,4001,3921,3994,2001,399
2020-01-081,3911,3951,3911,3957001,395
2020-01-071,3901,3941,3901,3911,0001,391
2020-01-061,3821,3861,3821,3861,6001,386

分割・併合履歴 ： なし