986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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,337.0 | 1,340.0 | 1,337.0 | 1,340.0 | 1,340.0 | 600 |
| 2025/09/04 | 1,306.0 | 1,359.0 | 1,306.0 | 1,339.0 | 1,339.0 | 4,000 |
| 2025/09/03 | 1,340.0 | 1,340.0 | 1,336.0 | 1,336.0 | 1,336.0 | 300 |
| 2025/09/01 | 1,335.0 | 1,346.0 | 1,335.0 | 1,346.0 | 1,346.0 | 2,000 |
| 2025/08/28 | 1,375.0 | 1,377.0 | 1,365.0 | 1,365.0 | 1,365.0 | 2,000 |
| 2025/08/27 | 1,378.0 | 1,378.0 | 1,375.0 | 1,375.0 | 1,375.0 | 1,300 |
| 2025/08/26 | 1,368.0 | 1,379.0 | 1,368.0 | 1,378.0 | 1,378.0 | 500 |
| 2025/08/25 | 1,359.0 | 1,359.0 | 1,338.0 | 1,338.0 | 1,338.0 | 800 |
| 2025/08/21 | 1,340.0 | 1,340.0 | 1,310.0 | 1,333.0 | 1,333.0 | 2,200 |
| 2025/08/20 | 1,355.0 | 1,360.0 | 1,346.0 | 1,346.0 | 1,346.0 | 5,500 |
| 2025/08/19 | 1,347.0 | 1,347.0 | 1,347.0 | 1,347.0 | 1,347.0 | 100 |
| 2025/08/18 | 1,354.0 | 1,354.0 | 1,324.0 | 1,335.0 | 1,335.0 | 1,300 |
| 2025/08/15 | 1,359.0 | 1,359.0 | 1,354.0 | 1,354.0 | 1,354.0 | 800 |
| 2025/08/14 | 1,349.0 | 1,358.0 | 1,349.0 | 1,358.0 | 1,358.0 | 1,400 |
| 2025/08/13 | 1,331.0 | 1,349.0 | 1,329.0 | 1,349.0 | 1,349.0 | 1,400 |
| 2025/08/12 | 1,319.0 | 1,324.0 | 1,319.0 | 1,324.0 | 1,324.0 | 1,300 |
| 2025/08/08 | 1,315.0 | 1,315.0 | 1,314.0 | 1,314.0 | 1,314.0 | 700 |
| 2025/08/07 | 1,303.0 | 1,313.0 | 1,298.0 | 1,298.0 | 1,298.0 | 2,000 |
| 2025/08/06 | 1,294.0 | 1,304.0 | 1,286.0 | 1,286.0 | 1,286.0 | 1,300 |
| 2025/08/05 | 1,285.0 | 1,297.0 | 1,285.0 | 1,287.0 | 1,287.0 | 1,700 |
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。
