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
2024-12-061,2051,2411,1631,1774,9001,177
2024-12-051,1481,1741,1201,1547,2001,154
2024-12-041,0201,0581,0071,05832,0001,058
2024-12-031,0491,0551,0411,0412,0001,041
2024-12-021,0141,0681,0101,0553,8001,055
2024-11-291,0161,0271,0071,0105,5001,010
2024-11-281,0601,0601,0051,0137,6001,013
2024-11-271,0611,0611,0071,0601,9001,060
2024-11-261,0701,0971,0601,0601,6001,060
2024-11-251,0701,0711,0631,0703,4001,070
2024-11-221,1001,1001,0701,0702,5001,070
2024-11-211,1001,1301,0711,1002,9001,100
2024-11-201,1581,1581,1001,1003,6001,100
2024-11-191,1301,1351,1261,1286001,128
2024-11-181,1351,1361,1251,1351,6001,135
2024-11-151,1351,1351,1351,1354001,135
2024-11-14---1,150-1,150
2024-11-131,1501,1501,1501,1501001,150
2024-11-121,1401,1401,1391,1401,8001,140
2024-11-111,1501,1501,1291,1503,6001,150
2024-11-081,1501,1911,1501,1912001,191
2024-11-07---1,151-1,151
2024-11-06---1,151-1,151
2024-11-051,1511,1511,1511,1511001,151
2024-11-011,1781,1801,1501,1751,5001,175
2024-10-311,1781,1781,1781,1781001,178
2024-10-301,1781,1801,1781,1789001,178
2024-10-291,1761,1781,1501,1783,8001,178
2024-10-281,1821,2371,1631,1944,3001,194
2024-10-251,2051,2051,1721,1822,2001,182
2024-10-241,1541,1801,1541,1802,0001,180
2024-10-231,1841,1841,1551,1552001,155
2024-10-221,2001,2001,1841,1842001,184
2024-10-211,1851,1851,1561,1849001,184
2024-10-181,1651,1851,1651,1851,8001,185
2024-10-171,2041,2041,1421,1951,3001,195
2024-10-161,1911,2041,1911,2049001,204
2024-10-151,1751,1901,1751,1909001,190
2024-10-111,2041,2041,1751,1751,8001,175
2024-10-101,2031,2041,2031,2042001,204
2024-10-091,1901,2041,1901,2047001,204
2024-10-081,2031,2191,1811,2032,3001,203
2024-10-071,1781,2191,1781,2191,7001,219
2024-10-041,2291,2291,1901,1901,2001,190
2024-10-031,2081,2291,1911,2123,6001,212
2024-10-021,2691,2991,1751,18015,2001,180
2024-10-011,3051,3301,3051,3294001,329
2024-09-301,3291,3291,2961,2961,3001,296
2024-09-271,3001,3291,3001,3294001,329
2024-09-261,3201,3501,2991,2991,0001,299
2024-09-251,2991,3221,2991,2995001,299
2024-09-241,3001,3001,2991,2992001,299
2024-09-201,3401,3581,2961,3001,1001,300
2024-09-191,3371,3401,3121,3401,7001,340
2024-09-181,3371,3401,3071,3405001,340
2024-09-171,3211,3711,3191,3372,5001,337
2024-09-131,2821,4471,2821,32129,7001,321
2024-09-121,3041,3241,2521,2823,1001,282
2024-09-111,2701,5001,2521,30027,9001,300
2024-09-101,2091,3621,2091,2695,4001,269
2024-09-091,1591,2041,1251,2043,4001,204
2024-09-061,2221,2221,2191,2194001,219
2024-09-051,2601,2861,2211,2231,0001,223
2024-09-041,2601,2971,2371,2901,9001,290
2024-09-031,2331,2501,2181,2301,7001,230
2024-09-021,2061,2331,1901,2201,9001,220
2024-08-301,2001,2061,2001,2068001,206
2024-08-291,1761,2051,1711,2003,0001,200
2024-08-281,1791,1791,1731,1761,1001,176
2024-08-271,1781,2051,1781,1831,6001,183
2024-08-261,2031,2201,2031,2042,6001,204
2024-08-231,2881,2881,1931,2332,0001,233
2024-08-221,2891,2891,2891,2892001,289
2024-08-211,2441,2931,2441,2808001,280
2024-08-201,3001,4601,2421,24411,4001,244
2024-08-191,2381,2411,2381,2401,7001,240
2024-08-161,2231,2391,2231,2383001,238
2024-08-151,2371,2421,2141,2239001,223
2024-08-141,1961,2001,1771,1775001,177
2024-08-131,1291,1721,1291,1709001,170
2024-08-091,1001,1221,1001,1221,5001,122
2024-08-081,0811,1001,0401,1009001,100
2024-08-071,0061,1009961,1005,8001,100
2024-08-061,1201,1201,0031,01313,0001,013
2024-08-051,2111,2411,0051,12612,7001,126
2024-08-021,3241,3431,2601,2602,2001,260
2024-08-01---1,388-1,388
2024-07-311,4081,4171,3881,3881,5001,388
2024-07-301,3641,4081,3641,4081,5001,408
2024-07-291,3491,4081,3491,3633,5001,363
2024-07-261,4091,4091,3491,3491,5001,349
2024-07-251,4091,4091,4091,4092001,409
2024-07-241,4091,4281,4091,4098001,409
2024-07-23---1,405-1,405
2024-07-221,4091,4091,4051,4051,7001,405
2024-07-191,3801,4091,3801,4091,1001,409
2024-07-181,4021,4241,4021,4106001,410
2024-07-171,4101,4201,4101,4104001,410
2024-07-161,4001,4091,4001,4009001,400
2024-07-121,3561,3851,3561,3806001,380
2024-07-111,3471,3991,3471,3996001,399
2024-07-101,3751,3801,3661,3661,8001,366
2024-07-091,3941,4051,3921,4057001,405
2024-07-081,3961,4241,3961,4242001,424
2024-07-051,3961,3961,3961,3961001,396
2024-07-041,3961,4001,3961,4006,1001,400
2024-07-031,4051,4321,4011,4017001,401
2024-07-021,4351,4351,4341,4345001,434
2024-07-01---1,439-1,439
2024-06-281,4391,4391,4391,4391,2001,439
2024-06-271,4141,4391,4141,4391,0001,439
2024-06-261,4001,4141,3991,4144001,414
2024-06-251,4001,4001,4001,4001001,400
2024-06-241,4301,4301,3751,4001,0001,400
2024-06-21---1,400-1,400
2024-06-201,3891,4241,3821,4001,5001,400
2024-06-191,4001,4211,4001,4059001,405
2024-06-181,3751,3981,3681,3975001,397
2024-06-171,3601,3611,3401,3601,4001,360
2024-06-141,3411,3901,3411,3602,7001,360
2024-06-131,3611,3611,3301,3442,4001,344
2024-06-121,3721,3911,3721,3912001,391
2024-06-111,3511,4661,3511,4005,8001,400
2024-06-101,3321,3761,3321,3611,7001,361
2024-06-071,3381,3821,3381,3572,3001,357
2024-06-061,3451,3681,3451,3687001,368
2024-06-051,3451,3461,3451,3454001,345
2024-06-04---1,351-1,351
2024-06-031,3781,3881,3491,3511,2001,351
2024-05-311,3491,3891,3321,3781,9001,378
2024-05-301,2901,3501,2901,3327,6001,332
2024-05-291,3501,3611,3251,3506,8001,350
2024-05-281,4001,4001,3851,3855001,385
2024-05-271,3741,3991,3501,3991,6001,399
2024-05-241,4041,4041,4041,4042001,404
2024-05-231,3601,4041,3601,4049001,404
2024-05-22---1,370-1,370
2024-05-211,3701,3701,3701,3701001,370
2024-05-201,4001,4001,3371,4002,2001,400
2024-05-171,4271,4271,3691,3762,0001,376
2024-05-161,4301,4301,3661,3972,2001,397
2024-05-151,4211,4691,4211,4514,1001,451
2024-05-141,4921,5181,4921,5182,7001,518
2024-05-131,4421,5081,4421,5083,4001,508
2024-05-101,5231,5231,5001,5127001,512
2024-05-091,4921,5071,4921,5074001,507
2024-05-081,4901,5051,4901,4913001,491
2024-05-071,4961,5391,4731,5061,9001,506
2024-05-021,5121,5371,4961,4968001,496
2024-05-011,4521,5281,4521,5289001,528
2024-04-301,4521,4901,4521,4683,3001,468
2024-04-261,4751,4761,4521,4522,9001,452
2024-04-251,4691,4691,4461,4467001,446
2024-04-241,4351,4801,4351,4713,0001,471
2024-04-231,4691,4691,4311,4321,6001,432
2024-04-221,4761,4761,4381,4391,6001,439
2024-04-191,4611,4781,4331,4622,6001,462
2024-04-181,5001,5001,4301,4703,7001,470
2024-04-17---1,520-1,520
2024-04-161,4631,5501,4631,5203,9001,520
2024-04-151,4971,5001,4501,5007,7001,500
2024-04-121,4961,5041,4901,5041,6001,504
2024-04-111,5041,5041,4961,4961,3001,496
2024-04-101,4991,4991,4991,4993001,499
2024-04-091,4861,5351,4831,5355,1001,535
2024-04-081,5101,5101,4891,4891,0001,489
2024-04-051,4991,5001,4821,5002,9001,500
2024-04-041,5221,5221,4951,5032,2001,503
2024-04-031,4991,5281,4771,5227,0001,522
2024-04-021,5601,5751,4861,5395,8001,539
2024-04-011,5511,5551,5511,5554001,555
2024-03-291,5701,5771,5691,5774,2001,577
2024-03-281,5431,5791,5431,5762,0001,576
2024-03-271,5581,5601,5451,5581,5001,558
2024-03-261,5651,5721,5281,5583,0001,558
2024-03-251,5701,5701,5301,5469001,546
2024-03-221,5271,5891,5271,5701,4001,570
2024-03-211,5601,5651,5281,5655,6001,565
2024-03-191,5521,5651,5351,5506,2001,550
2024-03-181,5201,5981,5191,5927,3001,592
2024-03-151,5001,5881,4821,55711,1001,557
2024-03-141,5241,5351,5101,5132,3001,513
2024-03-131,4821,5211,4471,52110,6001,521
2024-03-121,4871,4911,4051,45217,3001,452
2024-03-111,4811,5341,4611,48010,2001,480
2024-03-081,5121,5341,5101,5106,3001,510
2024-03-071,5711,5991,4731,51521,4001,515
2024-03-061,5691,6351,5461,60114,3001,601
2024-03-051,6021,6021,5161,60014,3001,600
2024-03-041,6301,6301,5811,6129,9001,612
2024-03-011,6901,6951,6061,6309,0001,630
2024-02-291,7071,7161,6601,6907,3001,690
2024-02-281,6731,7171,6351,69628,8001,696
2024-02-271,8211,8211,6871,68766,2001,687
2024-02-261,9101,9101,7551,783194,7001,783
2024-02-221,5841,5841,5011,5102,5001,510
2024-02-211,5191,5981,5191,5442,8001,544
2024-02-201,5191,5831,5101,52015,4001,520
2024-02-191,5591,6141,4741,50030,6001,500
2024-02-161,5011,5271,4551,50520,5001,505
2024-02-151,5861,5861,4531,53018,2001,530
2024-02-141,6501,6851,5671,59516,1001,595
2024-02-131,7651,7941,7021,70612,8001,706
2024-02-091,7261,7871,6501,76433,3001,764
2024-02-081,7461,7481,6681,70116,6001,701
2024-02-071,7411,7991,7261,7663,5001,766
2024-02-061,7931,7931,7501,7814,4001,781
2024-02-051,8091,8241,7721,82412,2001,824
2024-02-021,7981,8201,7841,8094,1001,809
2024-02-011,7831,8081,7691,7994,3001,799
2024-01-311,8591,8591,7601,80021,9001,800
2024-01-301,8732,0501,8441,84428,7001,844
2024-01-292,0202,0211,8181,82354,4001,823
2024-01-262,0582,0581,9702,03117,2002,031
2024-01-252,0212,0601,9862,06011,3002,060
2024-01-242,0202,0201,9862,0015,1002,001
2024-01-232,0282,1102,0202,03312,3002,033
2024-01-222,0022,0381,9402,02814,6002,028
2024-01-192,0102,0101,9412,00915,5002,009
2024-01-182,0172,0461,9952,00312,0002,003
2024-01-172,0212,0482,0082,0142,8002,014
2024-01-162,0242,0802,0012,02010,7002,020
2024-01-151,9522,0541,9522,0249,3002,024
2024-01-122,0602,1482,0402,0428,9002,042
2024-01-112,0762,1202,0072,0785,9002,078
2024-01-102,0692,1571,9802,08628,1002,086
2024-01-091,8942,1571,8722,04241,0002,042
2024-01-051,8781,8901,8761,8801,3001,880
2024-01-041,8151,9101,8091,87713,0001,877

分割・併合履歴 : [2017-09-27]1株→0.1株