1. HOME >
  2. 株価時系列 >
  3. 7477 >
  4. 2021年

7477 ムラキ(株) 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
2021-12-301,1691,1691,1691,1693001,169
2021-12-291,1981,2001,1681,1681,9001,168
2021-12-281,1881,1981,1401,1981,1001,198
2021-12-271,1981,1981,1721,1731,2001,173
2021-12-241,1621,1851,1321,1761,1001,176
2021-12-231,1421,1871,1311,1626001,162
2021-12-221,1621,1621,1321,1427001,142
2021-12-211,1701,1771,1401,1731,6001,173
2021-12-201,1881,2321,1421,1983,2001,198
2021-12-171,2001,2101,1651,1881,9001,188
2021-12-161,1641,2171,1431,2173,7001,217
2021-12-15---1,223-1,223
2021-12-141,2321,2321,2041,2231,0001,223
2021-12-131,1781,2691,1781,2693,9001,269
2021-12-101,1901,2691,1901,2383,8001,238
2021-12-091,1301,2031,1301,1862,4001,186
2021-12-081,1721,1991,1141,1152,1001,115
2021-12-071,0431,1841,0431,1423,1001,142
2021-12-061,0381,0801,0111,07315,9001,073
2021-12-03---1,188-1,188
2021-12-021,2181,2181,1581,1886,0001,188
2021-12-011,1711,2061,1601,2063,2001,206
2021-11-301,1951,2281,1751,1773,2001,177
2021-11-291,2031,2451,1801,1832,7001,183
2021-11-261,2771,2771,2031,2031,5001,203
2021-11-251,2731,3001,2041,2842,6001,284
2021-11-241,4091,4091,2681,2694,8001,269
2021-11-221,4591,4591,3861,3863,4001,386
2021-11-191,4201,5021,3711,45911,2001,459
2021-11-181,6751,6991,3401,54564,8001,545
2021-11-171,2101,5001,2101,50024,6001,500
2021-11-161,1991,2001,1991,2001,1001,200
2021-11-151,1801,1991,1761,1991,0001,199
2021-11-121,1721,1721,1711,1727001,172
2021-11-111,1911,1911,1731,1741,0001,174
2021-11-101,1881,2041,1731,2043,4001,204
2021-11-091,1801,2181,1711,2182,3001,218
2021-11-081,1901,1901,1831,1831,6001,183
2021-11-051,2151,2251,1951,1978001,197
2021-11-041,2151,2251,2121,2251,4001,225
2021-11-021,1941,2101,1941,1951,3001,195
2021-11-011,1981,2021,1931,1942,6001,194
2021-10-291,2801,2821,1901,2394,0001,239
2021-10-281,2851,3191,2851,2902,8001,290
2021-10-271,3011,3011,2811,2852,1001,285
2021-10-261,3001,3071,2921,2992,7001,299
2021-10-251,3171,3171,2701,2703,1001,270
2021-10-221,3151,3171,2791,3174,6001,317
2021-10-211,3801,4001,2791,29019,9001,290
2021-10-201,4601,4641,3881,3908,0001,390
2021-10-191,4501,4501,3891,4069,7001,406
2021-10-181,4181,4601,3891,43919,0001,439
2021-10-151,5311,5311,3881,38834,2001,388
2021-10-141,6001,6271,5501,57157,4001,571
2021-10-131,6231,7731,5371,773118,2001,773
2021-10-121,7051,7601,4731,47329,4001,473
2021-10-112,1032,1231,6571,695122,2001,695
2021-10-081,4691,7231,4691,72367,8001,723
2021-10-071,3511,4231,3511,4231,7001,423
2021-10-061,3851,3901,3501,3811,8001,381
2021-10-051,3731,3851,3691,3853,7001,385
2021-10-041,3451,3741,3441,3442,5001,344
2021-10-011,3201,3491,3201,3499001,349
2021-09-301,3001,3001,2991,3002,0001,300
2021-09-291,2901,3001,2901,3008001,300
2021-09-281,2901,3001,2901,3006001,300
2021-09-271,2901,3541,2881,2905,3001,290
2021-09-241,2421,2421,2421,2422001,242
2021-09-221,2501,2601,2411,2417001,241
2021-09-211,2381,2401,2371,2401,4001,240
2021-09-171,2401,2401,2401,2402001,240
2021-09-161,2101,2401,2101,2402,8001,240
2021-09-151,2101,2121,1851,2126001,212
2021-09-141,2131,2221,2101,2222,6001,222
2021-09-13---1,209-1,209
2021-09-101,1801,2101,1781,2093,1001,209
2021-09-091,1601,1701,1511,1702,3001,170
2021-09-081,1501,1681,1501,1681,3001,168
2021-09-071,1501,1501,1501,1509001,150
2021-09-061,1151,1501,0901,1509001,150
2021-09-031,1501,1501,0801,0991,0001,099
2021-09-021,1501,1501,1501,1508001,150
2021-09-011,1221,1501,1221,1508001,150
2021-08-311,1501,1501,1201,1208001,120
2021-08-301,1261,1501,1261,1506001,150
2021-08-271,1261,1501,1261,1268001,126
2021-08-261,1081,1461,1081,1269001,126
2021-08-251,0991,0991,0991,0991001,099
2021-08-241,0991,0991,0991,0991,5001,099
2021-08-231,0911,0941,0861,0941,3001,094
2021-08-201,0911,0911,0901,0911,1001,091
2021-08-191,0691,0721,0641,0647001,064
2021-08-18---1,061-1,061
2021-08-171,0741,0751,0611,0618001,061
2021-08-16---1,054-1,054
2021-08-131,0541,0541,0541,0543,8001,054
2021-08-12---1,084-1,084
2021-08-111,0851,0851,0841,0845001,084
2021-08-101,0671,0741,0671,0731,0001,073
2021-08-061,0541,0781,0541,0663001,066
2021-08-051,0911,0911,0511,0846001,084
2021-08-041,0501,0901,0471,0901,0001,090
2021-08-031,0451,0691,0451,0475001,047
2021-08-02---1,100-1,100
2021-07-301,1361,1361,0691,1002,4001,100
2021-07-291,1791,1791,1041,1362,1001,136
2021-07-281,1001,1601,0971,1024,7001,102
2021-07-271,0451,1001,0451,1009,7001,100
2021-07-261,0201,0461,0201,0451,3001,045
2021-07-211,0151,0189901,0188001,018
2021-07-209641,0159641,0154,5001,015
2021-07-19964979964979500979
2021-07-16960960960960400960
2021-07-15938953938953300953
2021-07-14953953953953100953
2021-07-13---980-980
2021-07-12951980951980700980
2021-07-09959966959966400966
2021-07-08959974959974200974
2021-07-07970988970988700988
2021-07-06990990990990100990
2021-07-051,0101,0209909903,800990
2021-07-029921,0009921,0005001,000
2021-07-01---992-992
2021-06-30---992-992
2021-06-299749979749921,100992
2021-06-281,0041,004974974700974
2021-06-251,0101,0101,0041,0047001,004
2021-06-24---1,003-1,003
2021-06-231,0301,0331,0031,0032,0001,003
2021-06-221,0101,0201,0101,0202001,020
2021-06-211,0321,0321,0201,0201,6001,020
2021-06-181,0211,0321,0211,0325001,032
2021-06-171,0191,0301,0101,0302,8001,030
2021-06-161,0301,0301,0101,0201,6001,020
2021-06-15---1,030-1,030
2021-06-141,0311,0311,0301,0306001,030
2021-06-111,0311,0311,0311,0313001,031
2021-06-101,0291,0331,0291,0331,4001,033
2021-06-09---1,033-1,033
2021-06-081,0351,0361,0031,0332,0001,033
2021-06-071,0401,0401,0401,0404001,040
2021-06-041,0441,0441,0151,0441,4001,044
2021-06-039701,0409701,0355,0001,035
2021-06-021,0391,0401,0031,0151,0001,015
2021-06-011,0311,0441,0221,0395,7001,039
2021-05-319691,0559651,03117,0001,031
2021-05-28---909-909
2021-05-27909909909909600909
2021-05-26909909909909900909
2021-05-25905909905909900909
2021-05-24905905905905500905
2021-05-219039059039051,400905
2021-05-209049048899031,800903
2021-05-19905905895903500903
2021-05-18---899-899
2021-05-17915915893899800899
2021-05-148969288969133,400913
2021-05-138818818818815,000881
2021-05-12896896881881400881
2021-05-11---907-907
2021-05-109079079079071,800907
2021-05-07---907-907
2021-05-06---907-907
2021-04-30---907-907
2021-04-28---907-907
2021-04-27---907-907
2021-04-26---907-907
2021-04-23907907907907200907
2021-04-22---903-903
2021-04-219069069039031,500903
2021-04-209749989189186,100918
2021-04-199309449309441,400944
2021-04-169109329109251,200925
2021-04-15902908902908700908
2021-04-14889902889902200902
2021-04-13---900-900
2021-04-128859008859001,200900
2021-04-09914914869900500900
2021-04-08886899886899800899
2021-04-07901901886886400886
2021-04-06892900892900200900
2021-04-058998998838843,200884
2021-04-02884899884899200899
2021-04-019109118928922,900892
2021-03-31908908906906700906
2021-03-309259379069061,500906
2021-03-29930930915930300930
2021-03-268829008809001,100900
2021-03-25878897878882500882
2021-03-24863879863879300879
2021-03-23866888866885500885
2021-03-228848898618812,800881
2021-03-198728868588851,600885
2021-03-18870882869882800882
2021-03-17860875860868700868
2021-03-16---887-887
2021-03-15---887-887
2021-03-12887887887887100887
2021-03-11869872854872600872
2021-03-10880880843873900873
2021-03-098708998708901,300890
2021-03-088458658328651,000865
2021-03-05---840-840
2021-03-04---840-840
2021-03-03---840-840
2021-03-02820840807840500840
2021-03-01846850845850300850
2021-02-268618618468511,500851
2021-02-258448618428612,400861
2021-02-24855857842842900842
2021-02-228248548248533,300853
2021-02-198128247958243,900824
2021-02-18836836820822800822
2021-02-178178358178351,900835
2021-02-168428438158254,200825
2021-02-158558558448491,100849
2021-02-128598648458461,300846
2021-02-108508598308354,900835
2021-02-09857857850850400850
2021-02-088728768578652,500865
2021-02-058628928628643,900864
2021-02-048498738478733,300873
2021-02-038618618348416,000841
2021-02-0287287884185921,400859
2021-02-011,0401,04089290756,400907
2021-01-2998098097998027,400980
2021-01-287968307878303,300830
2021-01-27---804-804
2021-01-268048048048041,600804
2021-01-25800810800804500804
2021-01-22781800781800700800
2021-01-217888007887941,000794
2021-01-207997997947941,400794
2021-01-197807987807962,200796
2021-01-18765765761765800765
2021-01-15749760749760300760
2021-01-147797947647644,500764
2021-01-138208207947946,900794
2021-01-127307507307453,800745
2021-01-087327497327493,000749
2021-01-07740741740741700741
2021-01-06729738729738500738
2021-01-057267397267282,600728
2021-01-04726735726728600728

分割・併合履歴 ： [2017-09-27]1株→0.1株