1. HOME >
  2. 株価時系列 >
  3. 7264 >
  4. 2021年

7264 (株)ムロコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2361,2581,2361,2481,5001,248
2021-12-291,2201,2491,2201,2352,2001,235
2021-12-281,2151,2181,2151,2182001,218
2021-12-271,2191,2191,2081,2151,4001,215
2021-12-241,2051,2111,2051,2113,1001,211
2021-12-231,1991,2051,1991,2051,2001,205
2021-12-221,1941,1991,1851,1999001,199
2021-12-211,2141,2151,1991,1993,2001,199
2021-12-201,2441,2451,2201,2236,5001,223
2021-12-171,2371,2441,2331,2423,0001,242
2021-12-161,2291,2371,2241,2372,4001,237
2021-12-151,2221,2401,2211,2214,6001,221
2021-12-141,2001,2201,2001,2194,3001,219
2021-12-131,2041,2041,2001,2004001,200
2021-12-101,1841,2081,1841,2084,5001,208
2021-12-091,1851,1861,1841,1844001,184
2021-12-081,1871,1921,1851,1858001,185
2021-12-071,1831,1941,1831,1852,1001,185
2021-12-061,1841,1841,1841,1843001,184
2021-12-031,1881,2001,1841,1843,4001,184
2021-12-021,1981,1981,1881,1889001,188
2021-12-011,1931,1951,1901,1931,0001,193
2021-11-301,1851,2121,1851,2001,6001,200
2021-11-291,1761,1801,1761,1804,4001,180
2021-11-261,1911,2121,1851,2001,9001,200
2021-11-251,1901,1911,1901,1912,1001,191
2021-11-241,2101,2101,1901,1901,3001,190
2021-11-221,2121,2121,1961,2102,0001,210
2021-11-191,1991,2121,1991,2126001,212
2021-11-181,2041,2041,1971,1971,0001,197
2021-11-171,2251,2251,2141,2145001,214
2021-11-161,2301,2301,2151,2242,0001,224
2021-11-151,2201,2201,2001,2141,7001,214
2021-11-121,1801,2401,1801,2198,3001,219
2021-11-111,1851,1951,1801,1803,1001,180
2021-11-101,1901,2191,1901,1903,1001,190
2021-11-091,1971,1971,1831,1909001,190
2021-11-081,2011,2021,1801,1894,4001,189
2021-11-051,1981,2011,1881,2013,7001,201
2021-11-041,2011,2151,1911,1913,9001,191
2021-11-021,1991,2011,1991,2011,7001,201
2021-11-011,2041,2101,1901,1987,4001,198
2021-10-291,2131,2131,2011,2033,0001,203
2021-10-281,2301,2301,2171,2222,4001,222
2021-10-271,2481,2481,2341,2344001,234
2021-10-261,2451,2471,2451,2473001,247
2021-10-251,2471,2491,2471,2495,8001,249
2021-10-221,2471,2471,2471,2471001,247
2021-10-211,2471,2491,2331,2495001,249
2021-10-201,2481,2541,2291,2544,4001,254
2021-10-191,2401,2401,2251,2401,3001,240
2021-10-181,2501,2511,2331,2461,5001,246
2021-10-151,2401,2411,2251,2251,4001,225
2021-10-141,2181,2191,2161,2161,4001,216
2021-10-131,2171,2181,2171,2183001,218
2021-10-121,2251,2301,2251,2302001,230
2021-10-111,2161,2501,2161,2301,8001,230
2021-10-081,2491,2491,2161,2161,4001,216
2021-10-071,2121,2241,2121,2163001,216
2021-10-061,2031,2241,2031,2231,5001,223
2021-10-051,2161,2241,2151,2241,0001,224
2021-10-041,2591,2591,2271,2287001,228
2021-10-011,2541,2541,2331,2505,7001,250
2021-09-301,2671,2671,2621,2623001,262
2021-09-291,2491,2521,2491,2523001,252
2021-09-281,2701,2751,2681,2688001,268
2021-09-271,2691,2701,2691,2701,2001,270
2021-09-241,2401,2851,2401,2701,9001,270
2021-09-221,2411,2411,2311,2311,6001,231
2021-09-211,2451,2451,2161,2366,1001,236
2021-09-171,2511,2691,2511,2636,3001,263
2021-09-161,2691,2691,2601,2601,2001,260
2021-09-151,2471,2631,2471,2581,3001,258
2021-09-141,2651,2691,2641,2649001,264
2021-09-131,2441,2601,2441,2552,0001,255
2021-09-101,2451,2481,2451,2482,2001,248
2021-09-091,2511,2511,2431,2435001,243
2021-09-081,2231,2441,2171,2429,7001,242
2021-09-071,2341,2341,2231,2234001,223
2021-09-061,2441,2551,2401,2442,3001,244
2021-09-031,2281,2301,2141,2246,1001,224
2021-09-021,2361,2361,2281,2281,7001,228
2021-09-011,2321,2321,2221,2221,8001,222
2021-08-311,1991,2321,1911,2321,1001,232
2021-08-301,1951,2131,1951,2007001,200
2021-08-271,1951,1951,1951,1951001,195
2021-08-261,1871,1951,1871,1954,3001,195
2021-08-251,2051,2101,1891,1891,3001,189
2021-08-241,1821,2071,1821,2078001,207
2021-08-231,1711,2101,1711,1822,2001,182
2021-08-201,2031,2231,1731,1737,6001,173
2021-08-191,2111,2151,2071,2078,9001,207
2021-08-181,2361,2361,2301,2303,4001,230
2021-08-171,2401,2401,2361,2365001,236
2021-08-161,2301,2371,2301,2365001,236
2021-08-131,2081,2301,2081,2301,4001,230
2021-08-121,2021,2151,2021,2105,0001,210
2021-08-111,2521,2521,2031,2035,0001,203
2021-08-101,2551,2551,2221,2224,5001,222
2021-08-061,2511,2701,2271,25511,0001,255
2021-08-051,2401,2501,2401,2483001,248
2021-08-041,2421,2421,2401,2405001,240
2021-08-031,2311,2441,2201,2441,8001,244
2021-08-021,2451,2451,2211,2331,5001,233
2021-07-301,2831,2831,2211,2452,8001,245
2021-07-291,2841,2841,2821,2831,6001,283
2021-07-281,2861,2861,2861,2861001,286
2021-07-271,2791,3001,2781,3002,7001,300
2021-07-261,3311,3311,2811,2812,5001,281
2021-07-211,2641,2721,2641,2721,8001,272
2021-07-201,2831,2831,2641,2645,0001,264
2021-07-191,2751,2951,2751,2853,0001,285
2021-07-161,2671,2771,2671,2779001,277
2021-07-151,2701,2701,2651,2671,0001,267
2021-07-141,2581,2771,2511,2779001,277
2021-07-131,2401,2601,2391,2586001,258
2021-07-121,2581,2581,2421,2421,7001,242
2021-07-091,2391,2391,2301,2351,0001,235
2021-07-081,2281,2351,2281,2291,0001,229
2021-07-071,2281,2281,2281,2282001,228
2021-07-061,2291,2301,2291,2302001,230
2021-07-051,2271,2441,2271,2449001,244
2021-07-021,2361,2381,2271,2276001,227
2021-07-011,2231,2381,2231,2346001,234
2021-06-301,2241,2251,2231,2232,1001,223
2021-06-291,2351,2351,2241,2249001,224
2021-06-281,2351,2381,2351,2356001,235
2021-06-251,2281,2391,2281,2282,7001,228
2021-06-241,2311,2331,2271,2275001,227
2021-06-231,2371,2371,2321,2335001,233
2021-06-221,2221,2551,2221,2456001,245
2021-06-211,2531,2531,2221,2223,1001,222
2021-06-181,2351,2461,2351,2462,0001,246
2021-06-171,2291,2441,2291,2351,1001,235
2021-06-161,2321,2351,2291,2291,6001,229
2021-06-151,2301,2301,2301,2304001,230
2021-06-141,2531,2531,2301,2304001,230
2021-06-111,2291,2291,2051,2063,7001,206
2021-06-101,2351,2361,2351,2364001,236
2021-06-091,2361,2391,2351,2388001,238
2021-06-081,2461,2461,2351,2351,6001,235
2021-06-071,2501,2511,2481,2489001,248
2021-06-041,2501,2501,2461,2461,4001,246
2021-06-031,2481,2591,2471,2474001,247
2021-06-021,2601,2601,2601,2604001,260
2021-06-011,2561,2561,2561,2564001,256
2021-05-311,2421,2561,2421,2565001,256
2021-05-281,2441,2441,2441,2449001,244
2021-05-271,2301,2631,2301,2441,0001,244
2021-05-261,2401,2491,2301,2301,4001,230
2021-05-251,2451,2451,2401,2407001,240
2021-05-241,2451,2451,2451,2453001,245
2021-05-211,2461,2461,2451,2458001,245
2021-05-201,2541,2541,2391,2391,2001,239
2021-05-191,2281,2521,2281,2527001,252
2021-05-181,2301,2301,2271,2282,3001,228
2021-05-171,2581,2581,2011,2149,2001,214
2021-05-141,2851,3001,2521,2524,2001,252
2021-05-131,3071,3071,2831,2831,8001,283
2021-05-121,3061,3321,3061,3071,5001,307
2021-05-111,3331,3361,3291,3361,2001,336
2021-05-101,3411,3491,3301,3302,4001,330
2021-05-071,3291,3401,3141,3402,3001,340
2021-05-061,3001,3191,2941,3142,3001,314
2021-04-301,2721,3231,2631,3047,1001,304
2021-04-28---1,225-1,225
2021-04-27---1,225-1,225
2021-04-261,2301,2301,2181,2252,3001,225
2021-04-231,2301,2301,2211,2226001,222
2021-04-221,2261,2301,2261,2301,0001,230
2021-04-211,2721,2721,2211,2212,8001,221
2021-04-201,2901,2901,2601,2692,7001,269
2021-04-191,2811,2981,2811,2941,2001,294
2021-04-161,2751,2811,2751,2811,2001,281
2021-04-151,2741,2811,2741,2757001,275
2021-04-141,2741,2741,2691,2694001,269
2021-04-131,2751,2751,2741,2743001,274
2021-04-121,2731,2831,2731,2835001,283
2021-04-091,2751,2801,2711,2731,6001,273
2021-04-081,2701,2741,2481,2671,4001,267
2021-04-071,2461,2711,2431,2702,6001,270
2021-04-061,2491,2511,2461,2462,1001,246
2021-04-051,2791,2821,2511,2513,7001,251
2021-04-021,3231,3231,2781,2825,5001,282
2021-04-011,3031,3061,2851,3001,3001,300
2021-03-311,3111,3191,3101,3109001,310
2021-03-301,3001,3541,2991,3221,1001,322
2021-03-291,3771,3771,3361,3761,8001,376
2021-03-261,3751,3751,3401,3502,1001,350
2021-03-251,3521,3961,3521,3531,5001,353
2021-03-241,3781,3781,3471,3522,2001,352
2021-03-231,3671,3791,3671,3797001,379
2021-03-221,3851,3881,3661,3664,2001,366
2021-03-191,3701,3701,3551,3671,2001,367
2021-03-181,3631,3741,3631,3745001,374
2021-03-171,3501,3501,3501,3502001,350
2021-03-161,3731,3731,3501,3503,1001,350
2021-03-151,3671,3671,3551,3601,6001,360
2021-03-121,3401,3571,3401,3544,5001,354
2021-03-111,3421,3491,3401,3403,0001,340
2021-03-101,3411,3421,3401,3405001,340
2021-03-091,3321,3411,3161,3411,1001,341
2021-03-081,3211,3211,3111,3111,4001,311
2021-03-051,2971,3201,2971,3208001,320
2021-03-041,3091,3091,2981,2984,3001,298
2021-03-031,3091,3181,3091,3182001,318
2021-03-021,3351,3351,3181,3182,8001,318
2021-03-011,2891,3181,2771,3182,4001,318
2021-02-261,3341,3391,3091,3305,4001,330
2021-02-251,3171,3451,3171,3251,4001,325
2021-02-241,3151,3491,3151,3151,0001,315
2021-02-221,2521,2881,2521,2881,9001,288
2021-02-191,3131,3141,2411,25012,6001,250
2021-02-181,3481,3481,3121,3121,1001,312
2021-02-171,2791,3291,2791,3271,8001,327
2021-02-161,3511,3511,2761,2795,8001,279
2021-02-151,3911,4091,3761,3767,7001,376
2021-02-121,3511,4051,3501,40520,1001,405
2021-02-101,2511,3451,2501,2955,7001,295
2021-02-091,2451,2791,2271,2491,5001,249
2021-02-081,2341,2501,2341,2451,5001,245
2021-02-051,2921,3111,2221,2325,3001,232
2021-02-041,2501,2631,2401,2631,2001,263
2021-02-031,2481,2481,2341,2489001,248
2021-02-021,2451,2481,2401,2481,0001,248
2021-02-011,2271,2271,2171,2254001,225
2021-01-291,2261,2401,2261,2385,9001,238
2021-01-281,2091,2091,1901,1976001,197
2021-01-271,1881,2101,1881,2101,3001,210
2021-01-261,1821,1881,1821,1887001,188
2021-01-251,2181,2181,1791,2002,7001,200
2021-01-221,1601,2301,1441,1589,8001,158
2021-01-211,1351,1981,1121,1276,6001,127
2021-01-201,1121,1201,1111,1113,0001,111
2021-01-191,1251,1401,1231,1391,8001,139
2021-01-181,1181,1281,1181,1287001,128
2021-01-151,1291,1541,1251,1263,3001,126
2021-01-141,1201,1201,1111,1119001,111
2021-01-131,1201,1251,1151,1251,0001,125
2021-01-121,1001,1151,0981,1064,5001,106
2021-01-081,1001,1001,0911,1009001,100
2021-01-071,1011,1351,1011,1041,8001,104
2021-01-061,0891,1001,0891,1006001,100
2021-01-051,1201,1201,0771,0952,0001,095
2021-01-041,1161,1161,0691,1091,3001,109

分割・併合履歴 ： なし