1. HOME >
  2. 株価時系列 >
  3. 7264 >
  4. 2023年

7264 (株)ムロコーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3801,3991,3761,3893,5001,389
2023-12-281,3771,3771,3731,3752,0001,375
2023-12-271,3811,3851,3751,3751,1001,375
2023-12-261,3661,3811,3661,3713,6001,371
2023-12-251,4031,4031,3661,3663,9001,366
2023-12-221,3761,4031,3721,4032,6001,403
2023-12-211,3661,3801,3661,3808001,380
2023-12-201,3921,3991,3701,3836,3001,383
2023-12-191,3951,4001,3841,4003,0001,400
2023-12-181,3681,3951,3681,3952,0001,395
2023-12-151,3711,3811,3651,3652,1001,365
2023-12-141,3721,3731,3551,3552,8001,355
2023-12-131,3801,3851,3701,3744,8001,374
2023-12-121,3811,3881,3701,3809001,380
2023-12-111,3631,3811,3511,3512,5001,351
2023-12-081,3821,3821,3611,3627,7001,362
2023-12-071,3821,3821,3821,3824001,382
2023-12-061,3861,3931,3801,3843,2001,384
2023-12-051,3901,3981,3801,3903,3001,390
2023-12-041,3901,3991,3891,3892,6001,389
2023-12-011,3921,3971,3901,3904,1001,390
2023-11-301,3891,3971,3871,3921,0001,392
2023-11-291,4091,4091,3921,3932,0001,393
2023-11-281,4011,4141,4011,4121,4001,412
2023-11-271,3961,4081,3901,4063,1001,406
2023-11-241,3901,3941,3861,3865001,386
2023-11-221,3821,3851,3651,3855,0001,385
2023-11-211,4101,4101,3901,3902,4001,390
2023-11-201,4191,4191,3961,4006,2001,400
2023-11-171,3861,4151,3861,4153,8001,415
2023-11-161,4001,4101,3861,3868,8001,386
2023-11-151,4561,4561,3821,38317,3001,383
2023-11-141,3771,4901,3601,45648,0001,456
2023-11-131,3761,4501,3601,43719,7001,437
2023-11-101,3601,3751,3501,3754,4001,375
2023-11-091,3441,3651,3101,3642,5001,364
2023-11-081,3521,3651,3381,3452,1001,345
2023-11-071,3251,3451,3251,3431,2001,343
2023-11-061,3311,3491,3161,3252,8001,325
2023-11-021,3461,3461,3041,3091,3001,309
2023-11-011,3131,3301,3031,3301,0001,330
2023-10-311,3001,3181,2981,2989001,298
2023-10-301,3041,3071,2901,2906001,290
2023-10-271,2981,3041,2981,3001,1001,300
2023-10-261,2891,2911,2811,2911,0001,291
2023-10-251,2731,2891,2731,2848001,284
2023-10-241,2701,2701,2671,2709001,270
2023-10-231,2801,2801,2801,2803001,280
2023-10-201,2921,2921,2601,2692,1001,269
2023-10-191,2701,2851,2701,2851,3001,285
2023-10-181,2701,2701,2671,2707001,270
2023-10-171,2711,2711,2611,2611,0001,261
2023-10-161,2801,2821,2601,2601,5001,260
2023-10-131,2921,2991,2851,2851,0001,285
2023-10-121,3131,3131,2901,2902,6001,290
2023-10-111,3111,3131,2951,3137001,313
2023-10-101,3011,3121,2971,3127001,312
2023-10-061,2801,3021,2801,2841,1001,284
2023-10-051,2601,2741,2401,2731,9001,273
2023-10-041,2621,2671,2301,2677,3001,267
2023-10-031,3081,3081,2681,2734,7001,273
2023-10-021,3121,3201,3081,3081,6001,308
2023-09-291,3081,3131,3061,3064,8001,306
2023-09-281,3361,3361,2751,3087,3001,308
2023-09-271,3721,3721,3391,3591,7001,359
2023-09-261,3731,3731,3731,3732001,373
2023-09-251,3511,3661,3511,3656001,365
2023-09-221,3611,3611,3451,3512,9001,351
2023-09-211,3461,4051,3391,3873,6001,387
2023-09-201,3751,3751,3751,3751,1001,375
2023-09-191,3871,3901,3751,3765,5001,376
2023-09-151,3891,4021,3781,4004,5001,400
2023-09-141,3771,3931,3701,3884,4001,388
2023-09-131,3801,4021,3801,3808,7001,380
2023-09-121,3461,3601,3401,3601,9001,360
2023-09-111,3251,3461,3251,3464,6001,346
2023-09-081,3221,3391,3181,3308,4001,330
2023-09-071,3061,3301,3061,3063,1001,306
2023-09-061,3181,3181,2991,3053,0001,305
2023-09-051,2911,3231,2911,3232,9001,323
2023-09-041,2801,2951,2751,2954,6001,295
2023-09-011,2801,2911,2701,27010,1001,270
2023-08-311,2721,2751,2671,2759001,275
2023-08-301,2681,2881,2681,2821,9001,282
2023-08-291,2691,2691,2681,2686001,268
2023-08-281,2521,2581,2521,2581,0001,258
2023-08-251,2461,2521,2461,2471,1001,247
2023-08-241,2591,2691,2461,2466,0001,246
2023-08-231,2451,2551,2451,2552,5001,255
2023-08-221,2421,2491,2401,2498001,249
2023-08-211,2491,2491,2451,2498,1001,249
2023-08-181,2411,2501,2281,2505,3001,250
2023-08-171,2501,2511,2401,24110,1001,241
2023-08-161,2501,2551,2421,2506,8001,250
2023-08-151,2541,2551,2421,2427,3001,242
2023-08-141,2751,2751,2421,2468,3001,246
2023-08-101,1751,3301,1721,27526,4001,275
2023-08-091,1551,1671,1391,1679001,167
2023-08-081,1711,1711,1501,1502,6001,150
2023-08-071,1821,1821,1711,1712,0001,171
2023-08-041,1771,1771,1751,1753001,175
2023-08-031,1831,1901,1781,1782,5001,178
2023-08-021,2001,2051,1911,1974,6001,197
2023-08-011,1991,1991,1931,1931,3001,193
2023-07-311,1921,2001,1911,2001,4001,200
2023-07-281,1801,1901,1801,1909001,190
2023-07-271,1951,2001,1901,1904,4001,190
2023-07-261,1981,1981,1881,1923,9001,192
2023-07-251,1921,1961,1731,1753,8001,175
2023-07-241,1731,1731,1731,1731001,173
2023-07-211,1921,1921,1701,1701,3001,170
2023-07-201,1821,1851,1771,1856,1001,185
2023-07-191,1841,1881,1761,1822,2001,182
2023-07-181,1911,1911,1611,1683,6001,168
2023-07-141,1851,1851,1701,1781,8001,178
2023-07-131,1711,1711,1701,1704001,170
2023-07-121,1801,1801,1761,1774001,177
2023-07-111,1961,1961,1761,1822,7001,182
2023-07-101,1811,1841,1801,1802,0001,180
2023-07-071,1671,1801,1671,1805001,180
2023-07-061,1641,1801,1641,1801,2001,180
2023-07-051,1601,1701,1591,1671,7001,167
2023-07-041,1731,1731,1601,1621,5001,162
2023-07-031,1741,1751,1601,1651,4001,165
2023-06-301,1651,1651,1581,1582,6001,158
2023-06-291,1541,1801,1501,1642,9001,164
2023-06-281,1531,1651,1291,1421,6001,142
2023-06-271,1541,1541,1521,1539001,153
2023-06-261,1731,1731,1551,1631,3001,163
2023-06-231,1781,1791,1501,1744,2001,174
2023-06-221,1691,1781,1651,1783,3001,178
2023-06-211,1611,1621,1601,1627001,162
2023-06-201,1691,1691,1611,1613,1001,161
2023-06-191,1501,1651,1501,1613,8001,161
2023-06-161,1401,1451,1401,1402,2001,140
2023-06-151,1431,1451,1351,1404,1001,140
2023-06-141,1361,1441,1351,1351,5001,135
2023-06-131,1431,1431,1361,1361,8001,136
2023-06-121,1331,1511,1331,1482,1001,148
2023-06-091,1251,1341,1251,1313,6001,131
2023-06-081,1241,1241,1161,1176001,117
2023-06-071,1211,1391,1201,1211,5001,121
2023-06-061,1161,1291,1141,1291,9001,129
2023-06-051,1161,1211,1161,1164001,116
2023-06-021,1111,1261,1111,1142,4001,114
2023-06-011,1141,1141,1101,1111,2001,111
2023-05-311,1361,1361,1141,1141,8001,114
2023-05-301,1351,1521,1351,1371,0001,137
2023-05-291,1331,1391,1331,1358001,135
2023-05-261,1331,1331,1331,1331,0001,133
2023-05-251,1251,1331,1251,1336001,133
2023-05-241,1241,1251,1231,1256,8001,125
2023-05-231,1341,1351,1241,1241,2001,124
2023-05-221,1281,1341,1121,1347,6001,134
2023-05-191,1081,1171,1061,1066,2001,106
2023-05-181,1141,1141,1041,1044,1001,104
2023-05-171,1301,1301,1161,1221,2001,122
2023-05-161,1421,1501,1201,1201,7001,120
2023-05-151,1731,1731,1321,1354,5001,135
2023-05-121,1231,1741,1171,1748,7001,174
2023-05-111,1301,1301,1211,1212,8001,121
2023-05-101,1211,1231,1211,1239001,123
2023-05-091,1201,1211,1201,1201,0001,120
2023-05-081,1191,1201,1151,1201,7001,120
2023-05-021,1281,1281,1151,1202,5001,120
2023-05-011,1291,1291,0901,1293,3001,129
2023-04-281,1001,1371,1001,1371,1001,137
2023-04-271,0991,0991,0911,0915001,091
2023-04-261,1071,1071,0931,0998001,099
2023-04-251,1001,1071,1001,1075001,107
2023-04-241,1041,1041,0901,0998001,099
2023-04-211,1371,1371,0871,1042,9001,104
2023-04-201,1201,1441,1161,1435,5001,143
2023-04-191,1101,1111,1071,1118001,111
2023-04-181,1101,1111,1101,1113001,111
2023-04-171,1001,1061,0991,0994001,099
2023-04-141,1101,1101,0901,0901,5001,090
2023-04-131,0981,1101,0981,1101,2001,110
2023-04-121,0921,1021,0921,1014001,101
2023-04-111,1071,1081,1021,1084001,108
2023-04-101,1071,1071,1071,1071,2001,107
2023-04-071,1171,1171,1011,1017001,101
2023-04-061,0971,1121,0971,1125001,112
2023-04-051,0931,0981,0921,0979001,097
2023-04-041,1001,1141,1001,1103,6001,110
2023-04-031,0991,1071,0901,1003,0001,100
2023-03-311,0921,1031,0851,1031,2001,103
2023-03-301,0891,0911,0811,0826,1001,082
2023-03-291,1381,1401,1251,1262,1001,126
2023-03-281,1301,1401,1111,1401,8001,140
2023-03-271,1431,1441,1301,1301,8001,130
2023-03-241,1271,1381,1271,1272,5001,127
2023-03-231,1251,1331,1251,1273001,127
2023-03-221,1121,1371,1121,1373001,137
2023-03-201,1251,1301,1111,1113,1001,111
2023-03-171,1221,1261,1111,1251,1001,125
2023-03-161,1141,1171,1101,1122,0001,112
2023-03-151,1211,1231,1181,1181,5001,118
2023-03-141,1341,1341,1011,1039001,103
2023-03-131,1241,1341,1001,1343,1001,134
2023-03-101,1241,1371,1181,1372,6001,137
2023-03-091,1261,1281,1261,1282,3001,128
2023-03-081,1121,1331,1111,1271,7001,127
2023-03-071,1161,1161,1111,1119001,111
2023-03-061,1241,1381,1191,1203,8001,120
2023-03-031,1101,1201,1001,1202,1001,120
2023-03-021,1151,1151,1031,1106,4001,110
2023-03-011,1101,1111,1031,1032,2001,103
2023-02-281,1021,1191,1021,1102,2001,110
2023-02-271,0921,1071,0871,0951,5001,095
2023-02-241,1101,1101,0811,0869,9001,086
2023-02-221,0951,1071,0851,1076,7001,107
2023-02-211,0751,1001,0741,0956,1001,095
2023-02-201,0751,0781,0711,0727,6001,072
2023-02-171,0701,0741,0701,0747,9001,074
2023-02-161,0751,0751,0691,0737001,073
2023-02-151,0561,0751,0561,0716,9001,071
2023-02-141,0631,0671,0571,0586,3001,058
2023-02-131,0781,0781,0741,0741,4001,074
2023-02-101,0741,0791,0741,0744,7001,074
2023-02-091,0701,0751,0701,0731,2001,073
2023-02-081,0791,0791,0731,0734001,073
2023-02-071,0821,0851,0751,0771,9001,077
2023-02-061,0731,0861,0711,0824,7001,082
2023-02-031,0621,0751,0621,0704,6001,070
2023-02-021,0671,0671,0611,0621,6001,062
2023-02-011,0671,0671,0661,0671,3001,067
2023-01-311,0691,0701,0691,0691,5001,069
2023-01-301,0611,0701,0611,0702,5001,070
2023-01-271,0641,0641,0641,0641,5001,064
2023-01-261,0651,0651,0601,0642,6001,064
2023-01-251,0621,0631,0581,0611,8001,061
2023-01-241,0611,0621,0561,0624001,062
2023-01-231,0641,0641,0561,0561,6001,056
2023-01-201,0641,0641,0641,0641,9001,064
2023-01-191,0641,0641,0571,0642,0001,064
2023-01-181,0481,0591,0481,0501,2001,050
2023-01-171,0431,0591,0431,0476001,047
2023-01-161,0571,0581,0521,0521,6001,052
2023-01-131,0521,0571,0521,0571,6001,057
2023-01-12---1,049-1,049
2023-01-111,0401,0571,0401,0491,7001,049
2023-01-101,0571,0571,0371,0372,6001,037
2023-01-061,0401,0421,0401,0414001,041
2023-01-051,0561,0561,0401,0405001,040
2023-01-041,0441,0451,0421,0421,8001,042

分割・併合履歴 ： なし