1,021円
ムラキの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/12/04 | 1,020.0 | 1,058.0 | 1,007.0 | 1,058.0 | 1,058.0 | 32,000 |
| 2024/12/03 | 1,049.0 | 1,055.0 | 1,041.0 | 1,041.0 | 1,041.0 | 2,000 |
| 2024/12/02 | 1,014.0 | 1,068.0 | 1,010.0 | 1,055.0 | 1,055.0 | 3,800 |
| 2024/11/29 | 1,016.0 | 1,027.0 | 1,007.0 | 1,010.0 | 1,010.0 | 5,500 |
| 2024/11/28 | 1,060.0 | 1,060.0 | 1,005.0 | 1,013.0 | 1,013.0 | 7,600 |
| 2024/11/27 | 1,061.0 | 1,061.0 | 1,007.0 | 1,060.0 | 1,060.0 | 1,900 |
| 2024/11/26 | 1,070.0 | 1,097.0 | 1,060.0 | 1,060.0 | 1,060.0 | 1,600 |
| 2024/11/25 | 1,070.0 | 1,071.0 | 1,063.0 | 1,070.0 | 1,070.0 | 3,400 |
| 2024/11/22 | 1,100.0 | 1,100.0 | 1,070.0 | 1,070.0 | 1,070.0 | 2,500 |
| 2024/11/21 | 1,100.0 | 1,130.0 | 1,071.0 | 1,100.0 | 1,100.0 | 2,900 |
| 2024/11/20 | 1,158.0 | 1,158.0 | 1,100.0 | 1,100.0 | 1,100.0 | 3,600 |
| 2024/11/19 | 1,130.0 | 1,135.0 | 1,126.0 | 1,128.0 | 1,128.0 | 600 |
| 2024/11/18 | 1,135.0 | 1,136.0 | 1,125.0 | 1,135.0 | 1,135.0 | 1,600 |
| 2024/11/15 | 1,135.0 | 1,135.0 | 1,135.0 | 1,135.0 | 1,135.0 | 400 |
| 2024/11/13 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 100 |
| 2024/11/12 | 1,140.0 | 1,140.0 | 1,139.0 | 1,140.0 | 1,140.0 | 1,800 |
| 2024/11/11 | 1,150.0 | 1,150.0 | 1,129.0 | 1,150.0 | 1,150.0 | 3,600 |
| 2024/11/08 | 1,150.0 | 1,191.0 | 1,150.0 | 1,191.0 | 1,191.0 | 200 |
| 2024/11/05 | 1,151.0 | 1,151.0 | 1,151.0 | 1,151.0 | 1,151.0 | 100 |
| 2024/11/01 | 1,178.0 | 1,180.0 | 1,150.0 | 1,175.0 | 1,175.0 | 1,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ムラキの取引履歴を振り返りませんか？
ムラキの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
