7477 ムラキ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,100 | 1,130 | 1,071 | 1,100 | 2,900 | 1,100 |
| 2024-11-20 | 1,158 | 1,158 | 1,100 | 1,100 | 3,600 | 1,100 |
| 2024-11-19 | 1,130 | 1,135 | 1,126 | 1,128 | 600 | 1,128 |
| 2024-11-18 | 1,135 | 1,136 | 1,125 | 1,135 | 1,600 | 1,135 |
| 2024-11-15 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 1,135 |
| 2024-11-14 | - | - | - | 1,150 | - | 1,150 |
| 2024-11-13 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2024-11-12 | 1,140 | 1,140 | 1,139 | 1,140 | 1,800 | 1,140 |
| 2024-11-11 | 1,150 | 1,150 | 1,129 | 1,150 | 3,600 | 1,150 |
| 2024-11-08 | 1,150 | 1,191 | 1,150 | 1,191 | 200 | 1,191 |
| 2024-11-07 | - | - | - | 1,151 | - | 1,151 |
| 2024-11-06 | - | - | - | 1,151 | - | 1,151 |
| 2024-11-05 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2024-11-01 | 1,178 | 1,180 | 1,150 | 1,175 | 1,500 | 1,175 |
| 2024-10-31 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2024-10-30 | 1,178 | 1,180 | 1,178 | 1,178 | 900 | 1,178 |
| 2024-10-29 | 1,176 | 1,178 | 1,150 | 1,178 | 3,800 | 1,178 |
| 2024-10-28 | 1,182 | 1,237 | 1,163 | 1,194 | 4,300 | 1,194 |
| 2024-10-25 | 1,205 | 1,205 | 1,172 | 1,182 | 2,200 | 1,182 |
| 2024-10-24 | 1,154 | 1,180 | 1,154 | 1,180 | 2,000 | 1,180 |
| 2024-10-23 | 1,184 | 1,184 | 1,155 | 1,155 | 200 | 1,155 |
| 2024-10-22 | 1,200 | 1,200 | 1,184 | 1,184 | 200 | 1,184 |
| 2024-10-21 | 1,185 | 1,185 | 1,156 | 1,184 | 900 | 1,184 |
| 2024-10-18 | 1,165 | 1,185 | 1,165 | 1,185 | 1,800 | 1,185 |
| 2024-10-17 | 1,204 | 1,204 | 1,142 | 1,195 | 1,300 | 1,195 |
| 2024-10-16 | 1,191 | 1,204 | 1,191 | 1,204 | 900 | 1,204 |
| 2024-10-15 | 1,175 | 1,190 | 1,175 | 1,190 | 900 | 1,190 |
| 2024-10-11 | 1,204 | 1,204 | 1,175 | 1,175 | 1,800 | 1,175 |
| 2024-10-10 | 1,203 | 1,204 | 1,203 | 1,204 | 200 | 1,204 |
| 2024-10-09 | 1,190 | 1,204 | 1,190 | 1,204 | 700 | 1,204 |
| 2024-10-08 | 1,203 | 1,219 | 1,181 | 1,203 | 2,300 | 1,203 |
| 2024-10-07 | 1,178 | 1,219 | 1,178 | 1,219 | 1,700 | 1,219 |
| 2024-10-04 | 1,229 | 1,229 | 1,190 | 1,190 | 1,200 | 1,190 |
| 2024-10-03 | 1,208 | 1,229 | 1,191 | 1,212 | 3,600 | 1,212 |
| 2024-10-02 | 1,269 | 1,299 | 1,175 | 1,180 | 15,200 | 1,180 |
| 2024-10-01 | 1,305 | 1,330 | 1,305 | 1,329 | 400 | 1,329 |
| 2024-09-30 | 1,329 | 1,329 | 1,296 | 1,296 | 1,300 | 1,296 |
| 2024-09-27 | 1,300 | 1,329 | 1,300 | 1,329 | 400 | 1,329 |
| 2024-09-26 | 1,320 | 1,350 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2024-09-25 | 1,299 | 1,322 | 1,299 | 1,299 | 500 | 1,299 |
| 2024-09-24 | 1,300 | 1,300 | 1,299 | 1,299 | 200 | 1,299 |
| 2024-09-20 | 1,340 | 1,358 | 1,296 | 1,300 | 1,100 | 1,300 |
| 2024-09-19 | 1,337 | 1,340 | 1,312 | 1,340 | 1,700 | 1,340 |
| 2024-09-18 | 1,337 | 1,340 | 1,307 | 1,340 | 500 | 1,340 |
| 2024-09-17 | 1,321 | 1,371 | 1,319 | 1,337 | 2,500 | 1,337 |
| 2024-09-13 | 1,282 | 1,447 | 1,282 | 1,321 | 29,700 | 1,321 |
| 2024-09-12 | 1,304 | 1,324 | 1,252 | 1,282 | 3,100 | 1,282 |
| 2024-09-11 | 1,270 | 1,500 | 1,252 | 1,300 | 27,900 | 1,300 |
| 2024-09-10 | 1,209 | 1,362 | 1,209 | 1,269 | 5,400 | 1,269 |
| 2024-09-09 | 1,159 | 1,204 | 1,125 | 1,204 | 3,400 | 1,204 |
| 2024-09-06 | 1,222 | 1,222 | 1,219 | 1,219 | 400 | 1,219 |
| 2024-09-05 | 1,260 | 1,286 | 1,221 | 1,223 | 1,000 | 1,223 |
| 2024-09-04 | 1,260 | 1,297 | 1,237 | 1,290 | 1,900 | 1,290 |
| 2024-09-03 | 1,233 | 1,250 | 1,218 | 1,230 | 1,700 | 1,230 |
| 2024-09-02 | 1,206 | 1,233 | 1,190 | 1,220 | 1,900 | 1,220 |
| 2024-08-30 | 1,200 | 1,206 | 1,200 | 1,206 | 800 | 1,206 |
| 2024-08-29 | 1,176 | 1,205 | 1,171 | 1,200 | 3,000 | 1,200 |
| 2024-08-28 | 1,179 | 1,179 | 1,173 | 1,176 | 1,100 | 1,176 |
| 2024-08-27 | 1,178 | 1,205 | 1,178 | 1,183 | 1,600 | 1,183 |
| 2024-08-26 | 1,203 | 1,220 | 1,203 | 1,204 | 2,600 | 1,204 |
| 2024-08-23 | 1,288 | 1,288 | 1,193 | 1,233 | 2,000 | 1,233 |
| 2024-08-22 | 1,289 | 1,289 | 1,289 | 1,289 | 200 | 1,289 |
| 2024-08-21 | 1,244 | 1,293 | 1,244 | 1,280 | 800 | 1,280 |
| 2024-08-20 | 1,300 | 1,460 | 1,242 | 1,244 | 11,400 | 1,244 |
| 2024-08-19 | 1,238 | 1,241 | 1,238 | 1,240 | 1,700 | 1,240 |
| 2024-08-16 | 1,223 | 1,239 | 1,223 | 1,238 | 300 | 1,238 |
| 2024-08-15 | 1,237 | 1,242 | 1,214 | 1,223 | 900 | 1,223 |
| 2024-08-14 | 1,196 | 1,200 | 1,177 | 1,177 | 500 | 1,177 |
| 2024-08-13 | 1,129 | 1,172 | 1,129 | 1,170 | 900 | 1,170 |
| 2024-08-09 | 1,100 | 1,122 | 1,100 | 1,122 | 1,500 | 1,122 |
| 2024-08-08 | 1,081 | 1,100 | 1,040 | 1,100 | 900 | 1,100 |
| 2024-08-07 | 1,006 | 1,100 | 996 | 1,100 | 5,800 | 1,100 |
| 2024-08-06 | 1,120 | 1,120 | 1,003 | 1,013 | 13,000 | 1,013 |
| 2024-08-05 | 1,211 | 1,241 | 1,005 | 1,126 | 12,700 | 1,126 |
| 2024-08-02 | 1,324 | 1,343 | 1,260 | 1,260 | 2,200 | 1,260 |
| 2024-08-01 | - | - | - | 1,388 | - | 1,388 |
| 2024-07-31 | 1,408 | 1,417 | 1,388 | 1,388 | 1,500 | 1,388 |
| 2024-07-30 | 1,364 | 1,408 | 1,364 | 1,408 | 1,500 | 1,408 |
| 2024-07-29 | 1,349 | 1,408 | 1,349 | 1,363 | 3,500 | 1,363 |
| 2024-07-26 | 1,409 | 1,409 | 1,349 | 1,349 | 1,500 | 1,349 |
| 2024-07-25 | 1,409 | 1,409 | 1,409 | 1,409 | 200 | 1,409 |
| 2024-07-24 | 1,409 | 1,428 | 1,409 | 1,409 | 800 | 1,409 |
| 2024-07-23 | - | - | - | 1,405 | - | 1,405 |
| 2024-07-22 | 1,409 | 1,409 | 1,405 | 1,405 | 1,700 | 1,405 |
| 2024-07-19 | 1,380 | 1,409 | 1,380 | 1,409 | 1,100 | 1,409 |
| 2024-07-18 | 1,402 | 1,424 | 1,402 | 1,410 | 600 | 1,410 |
| 2024-07-17 | 1,410 | 1,420 | 1,410 | 1,410 | 400 | 1,410 |
| 2024-07-16 | 1,400 | 1,409 | 1,400 | 1,400 | 900 | 1,400 |
| 2024-07-12 | 1,356 | 1,385 | 1,356 | 1,380 | 600 | 1,380 |
| 2024-07-11 | 1,347 | 1,399 | 1,347 | 1,399 | 600 | 1,399 |
| 2024-07-10 | 1,375 | 1,380 | 1,366 | 1,366 | 1,800 | 1,366 |
| 2024-07-09 | 1,394 | 1,405 | 1,392 | 1,405 | 700 | 1,405 |
| 2024-07-08 | 1,396 | 1,424 | 1,396 | 1,424 | 200 | 1,424 |
| 2024-07-05 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 1,396 |
| 2024-07-04 | 1,396 | 1,400 | 1,396 | 1,400 | 6,100 | 1,400 |
| 2024-07-03 | 1,405 | 1,432 | 1,401 | 1,401 | 700 | 1,401 |
| 2024-07-02 | 1,435 | 1,435 | 1,434 | 1,434 | 500 | 1,434 |
| 2024-07-01 | - | - | - | 1,439 | - | 1,439 |
| 2024-06-28 | 1,439 | 1,439 | 1,439 | 1,439 | 1,200 | 1,439 |
| 2024-06-27 | 1,414 | 1,439 | 1,414 | 1,439 | 1,000 | 1,439 |
| 2024-06-26 | 1,400 | 1,414 | 1,399 | 1,414 | 400 | 1,414 |
| 2024-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2024-06-24 | 1,430 | 1,430 | 1,375 | 1,400 | 1,000 | 1,400 |
| 2024-06-21 | - | - | - | 1,400 | - | 1,400 |
| 2024-06-20 | 1,389 | 1,424 | 1,382 | 1,400 | 1,500 | 1,400 |
| 2024-06-19 | 1,400 | 1,421 | 1,400 | 1,405 | 900 | 1,405 |
| 2024-06-18 | 1,375 | 1,398 | 1,368 | 1,397 | 500 | 1,397 |
| 2024-06-17 | 1,360 | 1,361 | 1,340 | 1,360 | 1,400 | 1,360 |
| 2024-06-14 | 1,341 | 1,390 | 1,341 | 1,360 | 2,700 | 1,360 |
| 2024-06-13 | 1,361 | 1,361 | 1,330 | 1,344 | 2,400 | 1,344 |
| 2024-06-12 | 1,372 | 1,391 | 1,372 | 1,391 | 200 | 1,391 |
| 2024-06-11 | 1,351 | 1,466 | 1,351 | 1,400 | 5,800 | 1,400 |
| 2024-06-10 | 1,332 | 1,376 | 1,332 | 1,361 | 1,700 | 1,361 |
| 2024-06-07 | 1,338 | 1,382 | 1,338 | 1,357 | 2,300 | 1,357 |
| 2024-06-06 | 1,345 | 1,368 | 1,345 | 1,368 | 700 | 1,368 |
| 2024-06-05 | 1,345 | 1,346 | 1,345 | 1,345 | 400 | 1,345 |
| 2024-06-04 | - | - | - | 1,351 | - | 1,351 |
| 2024-06-03 | 1,378 | 1,388 | 1,349 | 1,351 | 1,200 | 1,351 |
| 2024-05-31 | 1,349 | 1,389 | 1,332 | 1,378 | 1,900 | 1,378 |
| 2024-05-30 | 1,290 | 1,350 | 1,290 | 1,332 | 7,600 | 1,332 |
| 2024-05-29 | 1,350 | 1,361 | 1,325 | 1,350 | 6,800 | 1,350 |
| 2024-05-28 | 1,400 | 1,400 | 1,385 | 1,385 | 500 | 1,385 |
| 2024-05-27 | 1,374 | 1,399 | 1,350 | 1,399 | 1,600 | 1,399 |
| 2024-05-24 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2024-05-23 | 1,360 | 1,404 | 1,360 | 1,404 | 900 | 1,404 |
| 2024-05-22 | - | - | - | 1,370 | - | 1,370 |
| 2024-05-21 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2024-05-20 | 1,400 | 1,400 | 1,337 | 1,400 | 2,200 | 1,400 |
| 2024-05-17 | 1,427 | 1,427 | 1,369 | 1,376 | 2,000 | 1,376 |
| 2024-05-16 | 1,430 | 1,430 | 1,366 | 1,397 | 2,200 | 1,397 |
| 2024-05-15 | 1,421 | 1,469 | 1,421 | 1,451 | 4,100 | 1,451 |
| 2024-05-14 | 1,492 | 1,518 | 1,492 | 1,518 | 2,700 | 1,518 |
| 2024-05-13 | 1,442 | 1,508 | 1,442 | 1,508 | 3,400 | 1,508 |
| 2024-05-10 | 1,523 | 1,523 | 1,500 | 1,512 | 700 | 1,512 |
| 2024-05-09 | 1,492 | 1,507 | 1,492 | 1,507 | 400 | 1,507 |
| 2024-05-08 | 1,490 | 1,505 | 1,490 | 1,491 | 300 | 1,491 |
| 2024-05-07 | 1,496 | 1,539 | 1,473 | 1,506 | 1,900 | 1,506 |
| 2024-05-02 | 1,512 | 1,537 | 1,496 | 1,496 | 800 | 1,496 |
| 2024-05-01 | 1,452 | 1,528 | 1,452 | 1,528 | 900 | 1,528 |
| 2024-04-30 | 1,452 | 1,490 | 1,452 | 1,468 | 3,300 | 1,468 |
| 2024-04-26 | 1,475 | 1,476 | 1,452 | 1,452 | 2,900 | 1,452 |
| 2024-04-25 | 1,469 | 1,469 | 1,446 | 1,446 | 700 | 1,446 |
| 2024-04-24 | 1,435 | 1,480 | 1,435 | 1,471 | 3,000 | 1,471 |
| 2024-04-23 | 1,469 | 1,469 | 1,431 | 1,432 | 1,600 | 1,432 |
| 2024-04-22 | 1,476 | 1,476 | 1,438 | 1,439 | 1,600 | 1,439 |
| 2024-04-19 | 1,461 | 1,478 | 1,433 | 1,462 | 2,600 | 1,462 |
| 2024-04-18 | 1,500 | 1,500 | 1,430 | 1,470 | 3,700 | 1,470 |
| 2024-04-17 | - | - | - | 1,520 | - | 1,520 |
| 2024-04-16 | 1,463 | 1,550 | 1,463 | 1,520 | 3,900 | 1,520 |
| 2024-04-15 | 1,497 | 1,500 | 1,450 | 1,500 | 7,700 | 1,500 |
| 2024-04-12 | 1,496 | 1,504 | 1,490 | 1,504 | 1,600 | 1,504 |
| 2024-04-11 | 1,504 | 1,504 | 1,496 | 1,496 | 1,300 | 1,496 |
| 2024-04-10 | 1,499 | 1,499 | 1,499 | 1,499 | 300 | 1,499 |
| 2024-04-09 | 1,486 | 1,535 | 1,483 | 1,535 | 5,100 | 1,535 |
| 2024-04-08 | 1,510 | 1,510 | 1,489 | 1,489 | 1,000 | 1,489 |
| 2024-04-05 | 1,499 | 1,500 | 1,482 | 1,500 | 2,900 | 1,500 |
| 2024-04-04 | 1,522 | 1,522 | 1,495 | 1,503 | 2,200 | 1,503 |
| 2024-04-03 | 1,499 | 1,528 | 1,477 | 1,522 | 7,000 | 1,522 |
| 2024-04-02 | 1,560 | 1,575 | 1,486 | 1,539 | 5,800 | 1,539 |
| 2024-04-01 | 1,551 | 1,555 | 1,551 | 1,555 | 400 | 1,555 |
| 2024-03-29 | 1,570 | 1,577 | 1,569 | 1,577 | 4,200 | 1,577 |
| 2024-03-28 | 1,543 | 1,579 | 1,543 | 1,576 | 2,000 | 1,576 |
| 2024-03-27 | 1,558 | 1,560 | 1,545 | 1,558 | 1,500 | 1,558 |
| 2024-03-26 | 1,565 | 1,572 | 1,528 | 1,558 | 3,000 | 1,558 |
| 2024-03-25 | 1,570 | 1,570 | 1,530 | 1,546 | 900 | 1,546 |
| 2024-03-22 | 1,527 | 1,589 | 1,527 | 1,570 | 1,400 | 1,570 |
| 2024-03-21 | 1,560 | 1,565 | 1,528 | 1,565 | 5,600 | 1,565 |
| 2024-03-19 | 1,552 | 1,565 | 1,535 | 1,550 | 6,200 | 1,550 |
| 2024-03-18 | 1,520 | 1,598 | 1,519 | 1,592 | 7,300 | 1,592 |
| 2024-03-15 | 1,500 | 1,588 | 1,482 | 1,557 | 11,100 | 1,557 |
| 2024-03-14 | 1,524 | 1,535 | 1,510 | 1,513 | 2,300 | 1,513 |
| 2024-03-13 | 1,482 | 1,521 | 1,447 | 1,521 | 10,600 | 1,521 |
| 2024-03-12 | 1,487 | 1,491 | 1,405 | 1,452 | 17,300 | 1,452 |
| 2024-03-11 | 1,481 | 1,534 | 1,461 | 1,480 | 10,200 | 1,480 |
| 2024-03-08 | 1,512 | 1,534 | 1,510 | 1,510 | 6,300 | 1,510 |
| 2024-03-07 | 1,571 | 1,599 | 1,473 | 1,515 | 21,400 | 1,515 |
| 2024-03-06 | 1,569 | 1,635 | 1,546 | 1,601 | 14,300 | 1,601 |
| 2024-03-05 | 1,602 | 1,602 | 1,516 | 1,600 | 14,300 | 1,600 |
| 2024-03-04 | 1,630 | 1,630 | 1,581 | 1,612 | 9,900 | 1,612 |
| 2024-03-01 | 1,690 | 1,695 | 1,606 | 1,630 | 9,000 | 1,630 |
| 2024-02-29 | 1,707 | 1,716 | 1,660 | 1,690 | 7,300 | 1,690 |
| 2024-02-28 | 1,673 | 1,717 | 1,635 | 1,696 | 28,800 | 1,696 |
| 2024-02-27 | 1,821 | 1,821 | 1,687 | 1,687 | 66,200 | 1,687 |
| 2024-02-26 | 1,910 | 1,910 | 1,755 | 1,783 | 194,700 | 1,783 |
| 2024-02-22 | 1,584 | 1,584 | 1,501 | 1,510 | 2,500 | 1,510 |
| 2024-02-21 | 1,519 | 1,598 | 1,519 | 1,544 | 2,800 | 1,544 |
| 2024-02-20 | 1,519 | 1,583 | 1,510 | 1,520 | 15,400 | 1,520 |
| 2024-02-19 | 1,559 | 1,614 | 1,474 | 1,500 | 30,600 | 1,500 |
| 2024-02-16 | 1,501 | 1,527 | 1,455 | 1,505 | 20,500 | 1,505 |
| 2024-02-15 | 1,586 | 1,586 | 1,453 | 1,530 | 18,200 | 1,530 |
| 2024-02-14 | 1,650 | 1,685 | 1,567 | 1,595 | 16,100 | 1,595 |
| 2024-02-13 | 1,765 | 1,794 | 1,702 | 1,706 | 12,800 | 1,706 |
| 2024-02-09 | 1,726 | 1,787 | 1,650 | 1,764 | 33,300 | 1,764 |
| 2024-02-08 | 1,746 | 1,748 | 1,668 | 1,701 | 16,600 | 1,701 |
| 2024-02-07 | 1,741 | 1,799 | 1,726 | 1,766 | 3,500 | 1,766 |
| 2024-02-06 | 1,793 | 1,793 | 1,750 | 1,781 | 4,400 | 1,781 |
| 2024-02-05 | 1,809 | 1,824 | 1,772 | 1,824 | 12,200 | 1,824 |
| 2024-02-02 | 1,798 | 1,820 | 1,784 | 1,809 | 4,100 | 1,809 |
| 2024-02-01 | 1,783 | 1,808 | 1,769 | 1,799 | 4,300 | 1,799 |
| 2024-01-31 | 1,859 | 1,859 | 1,760 | 1,800 | 21,900 | 1,800 |
| 2024-01-30 | 1,873 | 2,050 | 1,844 | 1,844 | 28,700 | 1,844 |
| 2024-01-29 | 2,020 | 2,021 | 1,818 | 1,823 | 54,400 | 1,823 |
| 2024-01-26 | 2,058 | 2,058 | 1,970 | 2,031 | 17,200 | 2,031 |
| 2024-01-25 | 2,021 | 2,060 | 1,986 | 2,060 | 11,300 | 2,060 |
| 2024-01-24 | 2,020 | 2,020 | 1,986 | 2,001 | 5,100 | 2,001 |
| 2024-01-23 | 2,028 | 2,110 | 2,020 | 2,033 | 12,300 | 2,033 |
| 2024-01-22 | 2,002 | 2,038 | 1,940 | 2,028 | 14,600 | 2,028 |
| 2024-01-19 | 2,010 | 2,010 | 1,941 | 2,009 | 15,500 | 2,009 |
| 2024-01-18 | 2,017 | 2,046 | 1,995 | 2,003 | 12,000 | 2,003 |
| 2024-01-17 | 2,021 | 2,048 | 2,008 | 2,014 | 2,800 | 2,014 |
| 2024-01-16 | 2,024 | 2,080 | 2,001 | 2,020 | 10,700 | 2,020 |
| 2024-01-15 | 1,952 | 2,054 | 1,952 | 2,024 | 9,300 | 2,024 |
| 2024-01-12 | 2,060 | 2,148 | 2,040 | 2,042 | 8,900 | 2,042 |
| 2024-01-11 | 2,076 | 2,120 | 2,007 | 2,078 | 5,900 | 2,078 |
| 2024-01-10 | 2,069 | 2,157 | 1,980 | 2,086 | 28,100 | 2,086 |
| 2024-01-09 | 1,894 | 2,157 | 1,872 | 2,042 | 41,000 | 2,042 |
| 2024-01-05 | 1,878 | 1,890 | 1,876 | 1,880 | 1,300 | 1,880 |
| 2024-01-04 | 1,815 | 1,910 | 1,809 | 1,877 | 13,000 | 1,877 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
