!決算発表予定日 2024/05/14
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20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) | 1,104 (23/05/18) |
年初来高値 | 年初来安値 |
---|---|
1,627 (24/02/14) | 1,385 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 1,503 | 1,504 | 1,490 | 1,491 | -12 | -0.8 | 3,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,476 | 1,525 | 1,476 | 1,503 | +32 | +2.2 | 6,300 |
4/26 | 1,519 | 1,525 | 1,470 | 1,471 | -27 | -1.8 | 21,300 |
4/19 | 1,541 | 1,550 | 1,482 | 1,498 | -55 | -3.5 | 18,600 |
4/12 | 1,518 | 1,557 | 1,504 | 1,553 | +35 | +2.3 | 13,600 |
4/5 | 1,570 | 1,570 | 1,501 | 1,518 | -22 | -1.4 | 15,300 |
3/29 | 1,607 | 1,607 | 1,470 | 1,540 | -27 | -1.7 | 44,100 |
3/22 | 1,576 | 1,605 | 1,557 | 1,567 | +17 | +1.1 | 24,200 |
3/15 | 1,526 | 1,550 | 1,480 | 1,550 | +16 | +1.0 | 18,400 |
3/8 | 1,576 | 1,605 | 1,526 | 1,534 | -47 | -3.0 | 24,900 |
3/1 | 1,550 | 1,615 | 1,546 | 1,581 | +29 | +1.9 | 27,600 |
2/22 | 1,500 | 1,568 | 1,488 | 1,552 | +60 | +4.0 | 54,800 |
2/16 | 1,500 | 1,627 | 1,475 | 1,492 | +29 | +2.0 | 102,800 |
2/9 | 1,473 | 1,487 | 1,459 | 1,463 | +18 | +1.3 | 27,400 |
2/2 | 1,438 | 1,455 | 1,415 | 1,445 | +7 | +0.5 | 31,800 |
1/26 | 1,413 | 1,450 | 1,413 | 1,438 | +33 | +2.4 | 18,300 |
1/19 | 1,401 | 1,420 | 1,397 | 1,405 | +5 | +0.4 | 16,600 |
1/12 | 1,430 | 1,453 | 1,399 | 1,400 | -30 | -2.1 | 10,400 |
1/5 | 1,389 | 1,495 | 1,385 | 1,430 | +41 | +3.0 | 12,400 |
12/29 | 1,403 | 1,403 | 1,366 | 1,389 | -14 | -1.0 | 14,100 |
12/22 | 1,368 | 1,403 | 1,366 | 1,403 | +38 | +2.8 | 14,700 |
12/15 | 1,363 | 1,388 | 1,351 | 1,365 | +3 | +0.2 | 13,100 |
12/8 | 1,390 | 1,399 | 1,361 | 1,362 | -28 | -2.0 | 17,200 |
12/1 | 1,396 | 1,414 | 1,387 | 1,390 | +4 | +0.3 | 11,600 |
11/24 | 1,419 | 1,419 | 1,365 | 1,386 | -29 | -2.1 | 14,100 |
11/17 | 1,376 | 1,490 | 1,360 | 1,415 | +40 | +2.9 | 97,600 |
11/10 | 1,331 | 1,375 | 1,310 | 1,375 | +66 | +5.0 | 13,000 |
11/2 | 1,304 | 1,346 | 1,290 | 1,309 | +9 | +0.7 | 3,800 |
10/27 | 1,280 | 1,304 | 1,267 | 1,300 | +31 | +2.4 | 4,100 |
10/20 | 1,280 | 1,292 | 1,260 | 1,269 | -16 | -1.3 | 6,600 |
10/13 | 1,301 | 1,313 | 1,285 | 1,285 | +1 | +0.1 | 5,000 |
▶︎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