ムロコーポレーション(7264) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 1,050.0 1,057.0 1,041.0 1,041.0 900
2020/09/25 1,040.0 1,040.0 1,040.0 1,040.0 300
2020/09/24 1,040.0 1,040.0 1,040.0 1,040.0 500
2020/09/23 1,059.0 1,059.0 1,010.0 1,055.0 3,000
2020/09/18 1,058.0 1,060.0 1,055.0 1,060.0 2,000
2020/09/17 1,035.0 1,058.0 1,035.0 1,058.0 2,300
2020/09/16 1,045.0 1,045.0 1,030.0 1,044.0 900
2020/09/15 1,050.0 1,050.0 1,045.0 1,045.0 800
2020/09/14 1,023.0 1,040.0 1,023.0 1,030.0 1,000
2020/09/11 1,010.0 1,023.0 1,010.0 1,023.0 2,900
2020/09/10 1,013.0 1,013.0 1,013.0 1,013.0 100
2020/09/09 1,048.0 1,048.0 1,010.0 1,043.0 1,100
2020/09/08 1,057.0 1,057.0 1,040.0 1,041.0 1,200
2020/09/07 1,002.0 1,057.0 1,002.0 1,040.0 3,600
2020/09/04 999.0 1,006.0 999.0 999.0 5,100
2020/09/03 1,020.0 1,029.0 1,020.0 1,029.0 2,500
2020/09/02 1,020.0 1,044.0 1,020.0 1,022.0 1,500
2020/09/01 1,020.0 1,020.0 1,015.0 1,015.0 2,200
2020/08/31 1,031.0 1,040.0 1,010.0 1,010.0 1,100
2020/08/28 1,030.0 1,039.0 1,006.0 1,010.0 5,500
2020/08/27 1,016.0 1,021.0 1,016.0 1,020.0 600
2020/08/26 1,020.0 1,020.0 1,002.0 1,015.0 700
2020/08/25 1,016.0 1,022.0 991.0 1,020.0 1,500
2020/08/24 1,010.0 1,018.0 1,010.0 1,015.0 300
2020/08/21 1,026.0 1,029.0 1,022.0 1,022.0 7,600
2020/08/20 1,038.0 1,038.0 1,032.0 1,032.0 2,400
2020/08/19 1,035.0 1,035.0 1,035.0 1,035.0 500
2020/08/18 1,024.0 1,036.0 1,020.0 1,036.0 600
2020/08/17 988.0 1,019.0 988.0 1,019.0 400
2020/08/14 981.0 981.0 975.0 976.0 6,000
2020/08/13 988.0 988.0 970.0 984.0 1,000
2020/08/12 959.0 968.0 958.0 958.0 2,400
2020/08/11 954.0 977.0 954.0 968.0 2,100
2020/08/07 1,000.0 1,000.0 956.0 956.0 2,800
2020/08/06 1,000.0 1,000.0 1,000.0 1,000.0 200
2020/08/05 964.0 1,026.0 964.0 1,025.0 900
2020/08/04 1,000.0 1,026.0 1,000.0 1,026.0 400
2020/08/03 955.0 989.0 955.0 989.0 900
2020/07/31 994.0 994.0 960.0 970.0 5,100
2020/07/30 1,011.0 1,011.0 1,000.0 1,000.0 800
2020/07/29 1,027.0 1,027.0 1,027.0 1,027.0 -
2020/07/28 1,030.0 1,030.0 1,026.0 1,027.0 400
2020/07/27 1,064.0 1,064.0 1,045.0 1,045.0 1,500
2020/07/22 1,030.0 1,035.0 1,030.0 1,034.0 3,000
2020/07/21 1,032.0 1,035.0 1,030.0 1,030.0 1,100
2020/07/20 1,075.0 1,075.0 1,042.0 1,042.0 7,100
2020/07/17 1,052.0 1,070.0 1,031.0 1,069.0 4,800
2020/07/16 999.0 1,049.0 999.0 1,047.0 3,800
2020/07/15 980.0 993.0 980.0 993.0 2,100
2020/07/14 968.0 970.0 968.0 970.0 400