KabuInsight

ムロコーポレーション

7264
スタンダード/輸送用機器/MURO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,380.01,380.01,368.01,368.0-14.0-1.01%600
2026-03-121,383.01,385.01,382.01,382.0-3.0-0.22%500
2026-03-111,374.01,385.01,374.01,385.0+12.0+0.87%1,200
2026-03-101,373.01,382.01,373.01,373.0+4.0+0.29%1,700
2026-03-091,394.01,394.01,339.01,369.0-32.0-2.28%3,900
2026-03-061,415.01,415.01,380.01,401.0-19.0-1.34%3,000
2026-03-051,385.01,420.01,385.01,420.0+41.0+2.97%3,000
2026-03-041,370.01,380.01,335.01,379.0-17.0-1.22%9,800
2026-03-031,419.01,435.01,396.01,396.0-33.0-2.31%9,800
2026-03-021,421.01,437.01,421.01,429.0-1.0-0.07%3,100
2026-02-271,415.01,430.01,414.01,430.0+15.0+1.06%1,400
2026-02-261,419.01,420.01,410.01,415.0+5.0+0.35%1,000
2026-02-251,406.01,417.01,406.01,410.0+4.0+0.28%800
2026-02-241,429.01,429.01,405.01,406.0-9.0-0.64%1,400
2026-02-201,402.01,415.01,402.01,415.0-6.0-0.42%4,400
2026-02-191,428.01,430.01,421.01,421.0-6.0-0.42%1,600
2026-02-181,430.01,430.01,420.01,427.0-3.0-0.21%2,200
2026-02-171,438.01,450.01,430.01,430.0-7.0-0.49%2,400
2026-02-161,440.01,440.01,430.01,437.0-3.0-0.21%1,100
2026-02-131,414.01,450.01,414.01,440.0+10.0+0.70%6,800
2026-02-121,415.01,445.01,415.01,430.0+14.0+0.99%7,100
2026-02-101,410.01,432.01,410.01,416.0+4.0+0.28%4,000
2026-02-091,426.01,440.01,407.01,412.0+1.0+0.07%3,500
2026-02-061,429.01,429.01,411.01,411.0-11.0-0.77%3,200
2026-02-051,417.01,425.01,417.01,422.0-4.0-0.28%700
2026-02-041,416.01,426.01,414.01,426.0+6.0+0.42%2,400
2026-02-031,420.01,420.01,402.01,420.0-3.0-0.21%1,900
2026-02-021,405.01,423.01,403.01,423.0+20.0+1.43%1,500
2026-01-301,408.01,408.01,402.01,403.0-5.0-0.36%900
2026-01-291,400.01,408.01,400.01,408.0+6.0+0.43%1,100
2026-01-281,410.01,410.01,400.01,402.0-8.0-0.57%1,600
2026-01-271,410.01,413.01,410.01,410.0-1.0-0.07%5,200
2026-01-261,428.01,428.01,411.01,411.0+3.0+0.21%4,200
2026-01-231,420.01,429.01,405.01,408.0-12.0-0.85%6,500
2026-01-221,420.01,420.01,417.01,420.0-2.0-0.14%4,200
2026-01-211,431.01,439.01,408.01,422.0-18.0-1.25%5,600
2026-01-201,421.01,453.01,419.01,440.0+46.0+3.30%16,500
2026-01-191,390.01,397.01,389.01,394.0+6.0+0.43%1,800
2026-01-161,380.01,398.01,378.01,388.0+8.0+0.58%9,300
2026-01-151,415.01,415.01,380.01,380.0-23.0-1.64%4,900
2026-01-141,420.01,428.01,388.01,403.0-15.0-1.06%6,700
2026-01-131,455.01,455.01,409.01,418.0-14.0-0.98%4,000
2026-01-091,449.01,458.01,410.01,432.0-17.0-1.17%6,300
2026-01-081,399.01,460.01,399.01,449.0+50.0+3.57%18,800
2026-01-071,389.01,400.01,376.01,399.0+3.0+0.21%3,300
2026-01-061,376.01,408.01,375.01,396.0+20.0+1.45%8,100
2026-01-051,338.01,376.01,320.01,376.0+39.0+2.92%9,700
2025-12-301,318.01,337.01,313.01,337.0+23.0+1.75%2,000
2025-12-291,318.01,335.01,301.01,314.0+26.0+2.02%4,700
2025-12-261,306.01,306.01,288.01,288.0-8.0-0.62%3,900
2025-12-251,292.01,310.01,292.01,296.0+4.0+0.31%2,600
2025-12-241,303.01,303.01,290.01,292.0-8.0-0.62%700
2025-12-231,299.01,303.01,299.01,300.0+1.0+0.08%600
2025-12-221,300.01,300.01,289.01,299.0-1.0-0.08%7,100
2025-12-191,281.01,300.01,281.01,300.0+30.0+2.36%3,800
2025-12-181,262.01,270.01,262.01,270.0+9.0+0.71%3,300
2025-12-171,264.01,268.01,261.01,261.00.00.00%900
2025-12-161,270.01,270.01,261.01,261.0-7.0-0.55%700
2025-12-151,257.01,268.01,253.01,268.0+11.0+0.88%3,400
2025-12-121,259.01,263.01,255.01,257.0-2.0-0.16%3,700
2025-12-111,276.01,276.01,259.01,259.0-10.0-0.79%2,400
2025-12-101,279.01,279.01,269.01,269.00.00.00%1,900
2025-12-091,271.01,271.01,259.01,269.0+16.0+1.28%2,800
2025-12-081,254.01,260.01,251.01,253.0-1.0-0.08%2,300
2025-12-051,253.01,279.01,253.01,254.0-7.0-0.56%800
2025-12-041,258.01,269.01,251.01,261.0+6.0+0.48%3,000
2025-12-031,256.01,256.01,255.01,255.0-10.0-0.79%3,100
2025-12-021,276.01,276.01,265.01,265.00.00.00%800
2025-12-011,282.01,293.01,265.01,265.0-16.0-1.25%5,200
2025-11-281,298.01,298.01,281.01,281.0-13.0-1.00%600
2025-11-271,283.01,294.01,279.01,294.0+34.0+2.70%1,300
2025-11-261,260.01,260.01,260.01,260.0+5.0+0.40%500
2025-11-251,253.01,267.01,253.01,255.0-10.0-0.79%2,100
2025-11-211,253.01,265.01,252.01,265.0+7.0+0.56%2,200
2025-11-201,270.01,281.01,255.01,258.0-7.0-0.55%7,100
2025-11-191,275.01,280.01,265.01,265.0-1.0-0.08%1,800
2025-11-181,283.01,286.01,266.01,266.0-4.0-0.31%2,800
2025-11-171,276.01,276.01,269.01,270.0-7.0-0.55%2,100
2025-11-141,257.01,322.01,255.01,277.0-18.0-1.39%17,600
2025-11-131,277.01,295.01,277.01,295.0+23.0+1.81%3,000
2025-11-121,284.01,284.01,270.01,272.0-9.0-0.70%1,100
2025-11-111,259.01,283.01,259.01,281.0+18.0+1.43%1,000
2025-11-101,242.01,280.01,242.01,263.0+24.0+1.94%5,600
2025-11-071,250.01,250.01,222.01,239.0-15.0-1.20%3,500
2025-11-061,250.01,259.01,248.01,254.0+19.0+1.54%2,500
2025-11-051,262.01,262.01,235.01,235.0-20.0-1.59%6,000
2025-11-041,254.01,257.01,254.01,255.0+1.0+0.08%1,100
2025-10-311,270.01,270.01,254.01,254.0-16.0-1.26%5,100
2025-10-301,263.01,270.01,260.01,270.0+7.0+0.55%2,400
2025-10-291,263.01,263.01,255.01,263.00.00.00%4,300
2025-10-281,294.01,294.01,263.01,263.0-28.0-2.17%2,000
2025-10-271,283.01,291.01,281.01,291.0+25.0+1.97%8,800
2025-10-241,261.01,268.01,258.01,266.0+8.0+0.64%4,300
2025-10-231,270.01,276.01,255.01,258.0-17.0-1.33%3,800
2025-10-221,265.01,279.01,260.01,275.0+8.0+0.63%6,700
2025-10-211,287.01,287.01,265.01,267.0-19.0-1.48%4,800
2025-10-201,277.01,286.01,261.01,286.0+26.0+2.06%6,500
2025-10-171,266.01,266.01,260.01,260.00.00.00%2,200
2025-10-161,270.01,274.01,260.01,260.00.00.00%4,300
2025-10-151,261.01,264.01,259.01,260.0+11.0+0.88%3,800
2025-10-141,248.01,254.01,248.01,249.0-11.0-0.87%4,600
2025-10-101,260.01,270.01,260.01,260.00.00.00%3,700
2025-10-091,265.01,265.01,260.01,260.0+4.0+0.32%2,300
2025-10-081,260.01,267.01,256.01,256.0-4.0-0.32%5,400
2025-10-071,255.01,262.01,255.01,260.0-5.0-0.40%6,300
2025-10-061,273.01,276.01,265.01,265.00.00.00%10,000
2025-10-031,264.01,265.01,250.01,265.0-1.0-0.08%7,700
2025-10-021,287.01,287.01,260.01,266.0-9.0-0.71%5,300
2025-10-011,312.01,312.01,270.01,275.0-40.0-3.04%3,900
2025-09-301,311.01,317.01,310.01,315.0+5.0+0.38%2,000
2025-09-291,304.01,316.01,300.01,310.0-17.0-1.28%1,200
2025-09-261,325.01,328.01,313.01,327.0+13.0+0.99%2,300
2025-09-251,310.01,329.01,310.01,314.0+4.0+0.31%4,700
2025-09-241,318.01,359.01,306.01,310.0-8.0-0.61%13,400
2025-09-221,310.01,319.01,300.01,318.0+18.0+1.38%9,100
2025-09-191,307.01,310.01,300.01,300.0-3.0-0.23%3,600
2025-09-181,308.01,308.01,303.01,303.00.00.00%2,900
2025-09-171,310.01,315.01,301.01,303.0-9.0-0.69%4,500
2025-09-161,335.01,335.01,312.01,312.0-23.0-1.72%4,400
2025-09-121,328.01,335.01,311.01,335.0——5,400

直近120営業日分を表示