992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) |
|---|---|---|---|---|---|---|
| 2025/03/04 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 200 |
| 2025/03/03 | 1,426.0 | 1,426.0 | 1,338.0 | 1,338.0 | 1,338.0 | 2,100 |
| 2025/02/28 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 400 |
| 2025/02/27 | 1,358.0 | 1,358.0 | 1,306.0 | 1,336.0 | 1,336.0 | 1,100 |
| 2025/02/26 | 1,398.0 | 1,411.0 | 1,345.0 | 1,358.0 | 1,358.0 | 2,300 |
| 2025/02/25 | 1,442.0 | 1,608.0 | 1,372.0 | 1,398.0 | 1,398.0 | 24,600 |
| 2025/02/21 | 1,400.0 | 1,400.0 | 1,370.0 | 1,400.0 | 1,400.0 | 300 |
| 2025/02/20 | 1,400.0 | 1,400.0 | 1,381.0 | 1,381.0 | 1,381.0 | 3,100 |
| 2025/02/19 | 1,399.0 | 1,399.0 | 1,393.0 | 1,399.0 | 1,399.0 | 300 |
| 2025/02/18 | 1,378.0 | 1,399.0 | 1,378.0 | 1,399.0 | 1,399.0 | 400 |
| 2025/02/14 | 1,396.0 | 1,400.0 | 1,383.0 | 1,397.0 | 1,397.0 | 2,800 |
| 2025/02/12 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 100 |
| 2025/02/10 | 1,385.0 | 1,385.0 | 1,332.0 | 1,340.0 | 1,340.0 | 1,300 |
| 2025/02/07 | 1,357.0 | 1,390.0 | 1,344.0 | 1,390.0 | 1,390.0 | 1,500 |
| 2025/02/06 | 1,395.0 | 1,410.0 | 1,351.0 | 1,387.0 | 1,387.0 | 1,400 |
| 2025/02/05 | 1,419.0 | 1,419.0 | 1,376.0 | 1,399.0 | 1,399.0 | 800 |
| 2025/02/04 | 1,400.0 | 1,415.0 | 1,381.0 | 1,399.0 | 1,399.0 | 1,000 |
| 2025/02/03 | 1,400.0 | 1,400.0 | 1,398.0 | 1,398.0 | 1,398.0 | 300 |
| 2025/01/31 | 1,390.0 | 1,400.0 | 1,390.0 | 1,400.0 | 1,400.0 | 900 |
| 2025/01/30 | 1,405.0 | 1,421.0 | 1,344.0 | 1,390.0 | 1,390.0 | 2,400 |
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。
