7264東証S信用
業種 輸送用機器
ムロコーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,627 (24/02/14) | 1,186 (24/11/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,627 (24/02/14) | 1,186 (24/11/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,357 | 1,357 | 1,342 | 1,342 | -15 | -1.1 | 1,500 |
| 8/22 | 1,361 | 1,361 | 1,356 | 1,357 | -4 | -0.3 | 400 |
| 8/21 | 1,362 | 1,362 | 1,354 | 1,361 | +3 | +0.2 | 500 |
| 8/20 | 1,382 | 1,382 | 1,350 | 1,358 | +1 | +0.1 | 3,700 |
| 8/19 | 1,375 | 1,375 | 1,345 | 1,357 | -23 | -1.7 | 1,700 |
| 8/16 | 1,389 | 1,389 | 1,362 | 1,380 | +6 | +0.4 | 4,100 |
| 8/15 | 1,367 | 1,374 | 1,352 | 1,374 | +30 | +2.2 | 2,200 |
| 8/14 | 1,386 | 1,386 | 1,344 | 1,344 | -17 | -1.3 | 500 |
| 8/13 | 1,332 | 1,384 | 1,332 | 1,361 | +30 | +2.3 | 5,900 |
| 8/9 | 1,332 | 1,400 | 1,331 | 1,331 | +7 | +0.5 | 7,400 |
| 8/8 | 1,321 | 1,355 | 1,320 | 1,324 | +9 | +0.7 | 2,600 |
| 8/7 | 1,310 | 1,331 | 1,300 | 1,315 | +39 | +3.1 | 5,100 |
| 8/6 | 1,377 | 1,377 | 1,271 | 1,276 | +46 | +3.7 | 9,700 |
| 8/5 | 1,312 | 1,443 | 1,216 | 1,230 | -95 | -7.2 | 50,900 |
| 8/2 | 1,383 | 1,383 | 1,308 | 1,325 | -81 | -5.8 | 14,000 |
| 8/1 | 1,445 | 1,445 | 1,406 | 1,406 | -39 | -2.7 | 900 |
| 7/31 | 1,418 | 1,449 | 1,418 | 1,445 | +27 | +1.9 | 700 |
| 7/30 | 1,411 | 1,434 | 1,411 | 1,418 | +13 | +0.9 | 600 |
| 7/29 | 1,404 | 1,439 | 1,404 | 1,405 | +1 | +0.1 | 3,000 |
| 7/26 | 1,402 | 1,420 | 1,401 | 1,404 | -20 | -1.4 | 1,600 |
| 7/25 | 1,438 | 1,439 | 1,401 | 1,424 | -14 | -1.0 | 5,800 |
| 7/24 | 1,462 | 1,462 | 1,438 | 1,438 | ー | ー | 700 |
| 7/23 | ー | ー | ー | 1,461 | ー | ー | 0 |
| 7/22 | 1,482 | 1,482 | 1,418 | 1,461 | -21 | -1.4 | 8,500 |
| 7/19 | 1,473 | 1,485 | 1,464 | 1,482 | +9 | +0.6 | 2,000 |
| 7/18 | 1,473 | 1,479 | 1,458 | 1,473 | -2 | -0.1 | 2,300 |
| 7/17 | 1,475 | 1,475 | 1,464 | 1,475 | 0 | 0.0 | 1,100 |
| 7/16 | 1,474 | 1,475 | 1,451 | 1,475 | +13 | +0.9 | 5,000 |
| 7/12 | 1,453 | 1,462 | 1,453 | 1,462 | +2 | +0.1 | 800 |
| 7/11 | 1,441 | 1,460 | 1,441 | 1,460 | +9 | +0.6 | 4,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
