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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 1,238.0 | 1,238.0 | 1,220.0 | 1,227.0 | 1,227.0 | 1,000 |
| 2025/09/17 | 1,246.0 | 1,246.0 | 1,245.0 | 1,245.0 | 1,245.0 | 1,100 |
| 2025/09/16 | 1,251.0 | 1,251.0 | 1,234.0 | 1,238.0 | 1,238.0 | 400 |
| 2025/09/12 | 1,256.0 | 1,261.0 | 1,249.0 | 1,251.0 | 1,251.0 | 2,900 |
| 2025/09/11 | 1,260.0 | 1,270.0 | 1,250.0 | 1,270.0 | 1,270.0 | 1,700 |
| 2025/09/10 | 1,254.0 | 1,260.0 | 1,240.0 | 1,260.0 | 1,260.0 | 4,500 |
| 2025/09/09 | 1,340.0 | 1,340.0 | 1,211.0 | 1,250.0 | 1,250.0 | 34,400 |
| 2025/09/08 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 100 |
| 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 |
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。
