ムラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,633 | 1,633 | 1,633 | 1,633 | +300 | +22.5% | 1,500 |
| 2022/07/27 | 1,421 | 1,499 | 1,333 | 1,333 | -88 | -6.2% | 16,700 |
| 2022/07/26 | 1,310 | 1,580 | 1,310 | 1,421 | +141 | +11% | 78,500 |
| 2022/07/25 | 1,271 | 1,312 | 1,242 | 1,280 | -72 | -5.3% | 3,800 |
| 2022/07/22 | 1,180 | 1,359 | 1,180 | 1,352 | +172 | +14.6% | 7,400 |
| 2022/07/21 | 1,210 | 1,210 | 1,164 | 1,180 | -55 | -4.5% | 3,600 |
| 2022/07/20 | 1,269 | 1,269 | 1,223 | 1,235 | -34 | -2.7% | 4,300 |
| 2022/07/19 | 1,299 | 1,299 | 1,240 | 1,269 | -30 | -2.3% | 2,600 |
| 2022/07/15 | 1,359 | 1,359 | 1,270 | 1,299 | -90 | -6.5% | 3,400 |
| 2022/07/14 | 1,448 | 1,448 | 1,350 | 1,389 | -40 | -2.8% | 2,500 |
| 2022/07/13 | 1,361 | 1,460 | 1,361 | 1,429 | +38 | +2.7% | 6,300 |
| 2022/07/12 | 1,400 | 1,400 | 1,322 | 1,391 | -99 | -6.6% | 24,100 |
| 2022/07/11 | 1,981 | 2,070 | 1,490 | 1,490 | -251 | -14.4% | 185,000 |
| 2022/07/08 | 1,581 | 1,741 | 1,500 | 1,741 | +300 | +20.8% | 32,300 |
| 2022/07/07 | 1,201 | 1,441 | 1,201 | 1,441 | - | - | 12,200 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,141 | 1,141 | 1,141 | 1,141 | - | - | 500 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 1,151 | 1,151 | 1,140 | 1,140 | ±0 | ±0% | 400 |
| 2022/06/30 | 1,110 | 1,140 | 1,110 | 1,140 | +44 | +4% | 400 |
| 2022/06/29 | 1,090 | 1,131 | 1,070 | 1,096 | +36 | +3.4% | 1,700 |
| 2022/06/28 | 1,100 | 1,121 | 1,040 | 1,060 | -40 | -3.6% | 1,200 |
| 2022/06/27 | 1,098 | 1,100 | 1,098 | 1,100 | +62 | +6% | 200 |
| 2022/06/24 | 1,050 | 1,080 | 1,038 | 1,038 | - | - | 400 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,042 | 1,045 | 985 | 985 | +18 | +1.9% | 1,700 |
| 2022/06/17 | 980 | 980 | 967 | 967 | -20 | -2% | 700 |
| 2022/06/16 | 980 | 987 | 980 | 987 | +7 | +0.7% | 1,900 |
| 2022/06/15 | 991 | 991 | 980 | 980 | - | - | 200 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 990 | 990 | 990 | 990 | - | - | 100 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 991 | 992 | 991 | 992 | - | - | 300 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,021 | 1,021 | 1,021 | 1,021 | -30 | -2.9% | 100 |
| 2022/06/03 | 1,003 | 1,051 | 1,003 | 1,051 | +61 | +6.2% | 700 |
| 2022/06/02 | 992 | 992 | 990 | 990 | ±0 | ±0% | 400 |
| 2022/06/01 | 990 | 990 | 990 | 990 | - | - | 100 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 961 | 961 | 961 | 961 | - | - | 300 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 955 | 955 | 955 | 955 | -4 | -0.4% | 200 |
| 2022/05/23 | 975 | 975 | 959 | 959 | -18 | -1.8% | 800 |
| 2022/05/20 | 989 | 989 | 977 | 977 | +3 | +0.3% | 900 |
| 2022/05/19 | 974 | 974 | 974 | 974 | ±0 | ±0% | 100 |
751～
800
件表示中 / 3766件
類似銘柄と比較する
類似銘柄がありません
市場注目の銘柄
チャート関連のコラム
