ムラキ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,608（2025年2月25日）
- 年初来安値
- 1,120（2025年10月20日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,260 | 1,402 | 1,256 | 1,397 | 16,500 | 1,397 |
| 2025/11/17 | 1,237 | 1,260 | 1,230 | 1,230 | 3,700 | 1,230 |
| 2025/11/14 | 1,270 | 1,270 | 1,237 | 1,267 | 3,700 | 1,267 |
| 2025/11/13 | 1,232 | 1,277 | 1,232 | 1,270 | 3,700 | 1,270 |
| 2025/11/12 | 1,234 | 1,277 | 1,234 | 1,260 | 600 | 1,260 |
| 2025/11/11 | 1,250 | 1,275 | 1,250 | 1,260 | 900 | 1,260 |
| 2025/11/10 | 1,237 | 1,278 | 1,237 | 1,278 | 3,100 | 1,278 |
| 2025/11/7 | 1,261 | 1,275 | 1,243 | 1,264 | 9,200 | 1,264 |
| 2025/11/6 | 1,263 | 1,263 | 1,252 | 1,257 | 500 | 1,257 |
| 2025/11/5 | 1,250 | 1,263 | 1,214 | 1,263 | 4,800 | 1,263 |
| 2025/11/4 | 1,228 | 1,264 | 1,218 | 1,264 | 11,400 | 1,264 |
| 2025/10/31 | 1,173 | 1,216 | 1,151 | 1,200 | 10,500 | 1,200 |
| 2025/10/30 | 1,123 | 1,172 | 1,122 | 1,172 | 6,700 | 1,172 |
| 2025/10/29 | 1,147 | 1,155 | 1,124 | 1,124 | 11,200 | 1,124 |
| 2025/10/28 | 1,150 | 1,153 | 1,138 | 1,138 | 2,200 | 1,138 |
| 2025/10/27 | 1,155 | 1,159 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2025/10/24 | 1,160 | 1,160 | 1,150 | 1,155 | 1,400 | 1,155 |
| 2025/10/23 | 1,158 | 1,159 | 1,125 | 1,150 | 2,300 | 1,150 |
| 2025/10/22 | 1,163 | 1,163 | 1,150 | 1,158 | 3,000 | 1,158 |
| 2025/10/21 | 1,134 | 1,178 | 1,133 | 1,156 | 5,600 | 1,156 |
1〜20/233件
