7477 ムラキ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,336 | 1,352 | 1,292 | 1,352 | 400 | 1,352 |
| 2025-04-02 | 1,332 | 1,366 | 1,272 | 1,336 | 3,200 | 1,336 |
| 2025-04-01 | 1,363 | 1,363 | 1,362 | 1,362 | 200 | 1,362 |
| 2025-03-31 | 1,410 | 1,410 | 1,410 | 1,410 | 800 | 1,410 |
| 2025-03-28 | 1,384 | 1,410 | 1,384 | 1,410 | 500 | 1,410 |
| 2025-03-27 | 1,362 | 1,399 | 1,362 | 1,399 | 600 | 1,399 |
| 2025-03-26 | 1,400 | 1,412 | 1,396 | 1,410 | 3,800 | 1,410 |
| 2025-03-25 | 1,396 | 1,396 | 1,396 | 1,396 | 300 | 1,396 |
| 2025-03-24 | 1,361 | 1,399 | 1,361 | 1,399 | 1,300 | 1,399 |
| 2025-03-21 | 1,400 | 1,400 | 1,330 | 1,335 | 3,300 | 1,335 |
| 2025-03-19 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 | 1,400 |
| 2025-03-18 | 1,382 | 1,399 | 1,382 | 1,399 | 400 | 1,399 |
| 2025-03-17 | 1,357 | 1,401 | 1,357 | 1,392 | 1,700 | 1,392 |
| 2025-03-14 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2025-03-13 | 1,361 | 1,365 | 1,361 | 1,365 | 1,500 | 1,365 |
| 2025-03-12 | 1,365 | 1,365 | 1,355 | 1,362 | 1,400 | 1,362 |
| 2025-03-11 | - | - | - | 1,365 | - | 1,365 |
| 2025-03-10 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2025-03-07 | 1,365 | 1,365 | 1,336 | 1,365 | 1,000 | 1,365 |
| 2025-03-06 | - | - | - | 1,336 | - | 1,336 |
| 2025-03-05 | 1,308 | 1,336 | 1,308 | 1,336 | 200 | 1,336 |
| 2025-03-04 | 1,338 | 1,338 | 1,338 | 1,338 | 200 | 1,338 |
| 2025-03-03 | 1,426 | 1,426 | 1,338 | 1,338 | 2,100 | 1,338 |
| 2025-02-28 | 1,336 | 1,336 | 1,336 | 1,336 | 400 | 1,336 |
| 2025-02-27 | 1,358 | 1,358 | 1,306 | 1,336 | 1,100 | 1,336 |
| 2025-02-26 | 1,398 | 1,411 | 1,345 | 1,358 | 2,300 | 1,358 |
| 2025-02-25 | 1,442 | 1,608 | 1,372 | 1,398 | 24,600 | 1,398 |
| 2025-02-21 | 1,400 | 1,400 | 1,370 | 1,400 | 300 | 1,400 |
| 2025-02-20 | 1,400 | 1,400 | 1,381 | 1,381 | 3,100 | 1,381 |
| 2025-02-19 | 1,399 | 1,399 | 1,393 | 1,399 | 300 | 1,399 |
| 2025-02-18 | 1,378 | 1,399 | 1,378 | 1,399 | 400 | 1,399 |
| 2025-02-17 | - | - | - | 1,397 | - | 1,397 |
| 2025-02-14 | 1,396 | 1,400 | 1,383 | 1,397 | 2,800 | 1,397 |
| 2025-02-13 | - | - | - | 1,336 | - | 1,336 |
| 2025-02-12 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-02-10 | 1,385 | 1,385 | 1,332 | 1,340 | 1,300 | 1,340 |
| 2025-02-07 | 1,357 | 1,390 | 1,344 | 1,390 | 1,500 | 1,390 |
| 2025-02-06 | 1,395 | 1,410 | 1,351 | 1,387 | 1,400 | 1,387 |
| 2025-02-05 | 1,419 | 1,419 | 1,376 | 1,399 | 800 | 1,399 |
| 2025-02-04 | 1,400 | 1,415 | 1,381 | 1,399 | 1,000 | 1,399 |
| 2025-02-03 | 1,400 | 1,400 | 1,398 | 1,398 | 300 | 1,398 |
| 2025-01-31 | 1,390 | 1,400 | 1,390 | 1,400 | 900 | 1,400 |
| 2025-01-30 | 1,405 | 1,421 | 1,344 | 1,390 | 2,400 | 1,390 |
| 2025-01-29 | 1,406 | 1,454 | 1,380 | 1,400 | 4,900 | 1,400 |
| 2025-01-28 | 1,423 | 1,446 | 1,423 | 1,436 | 1,000 | 1,436 |
| 2025-01-27 | 1,422 | 1,422 | 1,422 | 1,422 | 300 | 1,422 |
| 2025-01-24 | 1,430 | 1,440 | 1,422 | 1,422 | 500 | 1,422 |
| 2025-01-23 | 1,455 | 1,455 | 1,430 | 1,430 | 300 | 1,430 |
| 2025-01-22 | 1,430 | 1,455 | 1,430 | 1,455 | 200 | 1,455 |
| 2025-01-21 | 1,425 | 1,449 | 1,425 | 1,449 | 200 | 1,449 |
| 2025-01-20 | 1,451 | 1,451 | 1,421 | 1,447 | 1,800 | 1,447 |
| 2025-01-17 | 1,435 | 1,452 | 1,415 | 1,452 | 2,600 | 1,452 |
| 2025-01-16 | 1,479 | 1,479 | 1,414 | 1,430 | 1,200 | 1,430 |
| 2025-01-15 | 1,414 | 1,449 | 1,400 | 1,449 | 2,800 | 1,449 |
| 2025-01-14 | 1,423 | 1,423 | 1,350 | 1,416 | 2,300 | 1,416 |
| 2025-01-10 | - | - | - | 1,423 | - | 1,423 |
| 2025-01-09 | 1,423 | 1,423 | 1,400 | 1,423 | 700 | 1,423 |
| 2025-01-08 | 1,448 | 1,449 | 1,380 | 1,423 | 6,400 | 1,423 |
| 2025-01-07 | 1,486 | 1,520 | 1,380 | 1,445 | 27,000 | 1,445 |
| 2025-01-06 | 1,278 | 1,336 | 1,278 | 1,336 | 5,200 | 1,336 |
分割・併合履歴 ： [2017-09-27]1株→0.1株