7477東証S信用
業種 卸売業
ムラキ 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 |
|---|---|
| 3,580 (23/10/02) | 1,284 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,157 (24/01/09) | 1,290 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,430 | 1,430 | 1,375 | 1,406 | +6 | +0.4 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,954 | 2,054 | 1,866 | 1,890 | -78 | -4.0 | 54,600 |
| 11/17 | 1,984 | 2,030 | 1,763 | 1,968 | +8 | +0.4 | 125,800 |
| 11/10 | 1,935 | 2,165 | 1,735 | 1,960 | +65 | +3.4 | 653,000 |
| 11/2 | 1,600 | 1,960 | 1,585 | 1,895 | +295 | +18.4 | 215,000 |
| 10/27 | 2,209 | 2,209 | 1,550 | 1,600 | -610 | -27.6 | 91,600 |
| 10/20 | 1,700 | 2,300 | 1,606 | 2,210 | +407 | +22.6 | 251,300 |
| 10/13 | 2,730 | 2,732 | 1,800 | 1,803 | -977 | -35.1 | 60,700 |
| 10/6 | 3,475 | 3,580 | 2,741 | 2,780 | -620 | -18.2 | 21,800 |
| 9/29 | 2,803 | 3,490 | 2,797 | 3,400 | +596 | +21.3 | 44,600 |
| 9/22 | 2,700 | 2,814 | 2,500 | 2,804 | +104 | +3.9 | 79,300 |
| 9/15 | 1,988 | 2,840 | 1,922 | 2,700 | +752 | +38.6 | 272,700 |
| 9/8 | 1,973 | 1,973 | 1,920 | 1,948 | +15 | +0.8 | 7,800 |
| 9/1 | 1,955 | 1,980 | 1,886 | 1,933 | -62 | -3.1 | 14,300 |
| 8/25 | 1,980 | 2,170 | 1,830 | 1,995 | +95 | +5.0 | 32,500 |
| 8/18 | 1,570 | 1,975 | 1,562 | 1,900 | +349 | +22.5 | 24,100 |
| 8/10 | 1,544 | 1,598 | 1,541 | 1,551 | +22 | +1.4 | 8,000 |
| 8/4 | 1,415 | 1,545 | 1,415 | 1,529 | +151 | +11.0 | 9,300 |
| 7/28 | 1,288 | 1,425 | 1,288 | 1,378 | +68 | +5.2 | 6,400 |
| 7/21 | 1,316 | 1,317 | 1,287 | 1,310 | -25 | -1.9 | 2,100 |
| 7/14 | 1,320 | 1,337 | 1,284 | 1,335 | -3 | -0.2 | 5,000 |
| 7/7 | 1,355 | 1,355 | 1,316 | 1,338 | -17 | -1.3 | 1,000 |
| 6/30 | 1,362 | 1,368 | 1,354 | 1,355 | -2 | -0.2 | 600 |
| 6/23 | 1,360 | 1,370 | 1,331 | 1,357 | -3 | -0.2 | 1,300 |
| 6/16 | 1,327 | 1,360 | 1,327 | 1,360 | +28 | +2.1 | 700 |
| 6/9 | 1,336 | 1,357 | 1,330 | 1,332 | -34 | -2.5 | 1,000 |
| 6/2 | 1,366 | 1,366 | 1,366 | 1,366 | 0 | 0.0 | 100 |
| 5/26 | 1,381 | 1,387 | 1,366 | 1,366 | -3 | -0.2 | 1,100 |
| 5/19 | 1,278 | 1,377 | 1,278 | 1,369 | -59 | -4.1 | 3,200 |
| 5/12 | 1,388 | 1,428 | 1,360 | 1,428 | +58 | +4.2 | 2,200 |
| 5/2 | 1,390 | 1,390 | 1,370 | 1,370 | -10 | -0.7 | 1,000 |
▶︎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