KabuInsight

ムラキ

7477
スタンダード/卸売業/MURAKI 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
2026-03-131,880.01,880.01,880.01,880.00.00.00%—
2026-03-121,880.01,880.01,842.01,880.0+38.0+2.06%1,200
2026-03-111,850.01,850.01,842.01,842.0-4.0-0.22%2,300
2026-03-101,846.01,846.01,846.01,846.00.00.00%300
2026-03-091,846.01,846.01,846.01,846.0+22.0+1.21%500
2026-03-061,824.01,824.01,824.01,824.00.00.00%—
2026-03-051,812.01,824.01,812.01,824.0+25.0+1.39%1,000
2026-03-041,802.01,802.01,799.01,799.0-25.0-1.37%300
2026-03-031,840.01,840.01,816.01,824.0-25.0-1.35%1,500
2026-03-021,848.01,852.01,848.01,849.00.00.00%1,000
2026-02-271,899.01,899.01,828.01,849.0-50.0-2.63%1,500
2026-02-261,899.01,899.01,899.01,899.00.00.00%1,300
2026-02-251,899.01,899.01,859.01,899.0-1.0-0.05%500
2026-02-241,900.01,900.01,900.01,900.00.00.00%—
2026-02-201,899.01,900.01,875.01,900.00.00.00%1,300
2026-02-191,894.01,900.01,874.01,900.0+6.0+0.32%2,000
2026-02-181,843.01,900.01,843.01,894.0+44.0+2.38%2,800
2026-02-171,839.01,879.01,839.01,850.0+5.0+0.27%5,100
2026-02-161,867.01,900.01,845.01,845.0-14.0-0.75%10,800
2026-02-131,859.01,859.01,859.01,859.0-40.0-2.11%100
2026-02-121,897.01,910.01,891.01,899.0+48.0+2.59%1,000
2026-02-101,843.01,859.01,843.01,851.0+30.0+1.65%1,200
2026-02-091,814.01,910.01,814.01,821.0-29.0-1.57%8,400
2026-02-061,859.01,870.01,850.01,850.0-28.0-1.49%2,000
2026-02-051,899.01,904.01,861.01,878.0-25.0-1.31%1,600
2026-02-041,899.01,931.01,899.01,903.0+4.0+0.21%2,200
2026-02-031,815.01,946.01,815.01,899.0+62.0+3.38%12,600
2026-02-021,839.01,900.01,837.01,837.0+8.0+0.44%4,100
2026-01-301,849.01,849.01,761.01,829.0-20.0-1.08%6,300
2026-01-291,840.01,899.01,732.01,849.0-4.0-0.22%15,500
2026-01-281,878.01,929.01,853.01,853.0-1.0-0.05%12,400
2026-01-271,854.01,855.01,799.01,854.0+13.0+0.71%6,900
2026-01-261,892.01,892.01,793.01,841.0-37.0-1.97%7,100
2026-01-231,836.01,920.01,831.01,878.0+4.0+0.21%21,400
2026-01-221,689.01,921.01,688.01,874.0+185.0+10.95%37,300
2026-01-211,680.01,739.01,600.01,689.0-92.0-5.17%54,300
2026-01-201,711.01,781.01,704.01,781.0+300.0+20.26%43,300
2026-01-191,460.01,490.01,460.01,481.0+51.0+3.57%800
2026-01-161,442.01,472.01,430.01,430.0-21.0-1.45%1,400
2026-01-151,445.01,475.01,445.01,451.0+13.0+0.90%1,200
2026-01-141,430.01,440.01,429.01,438.0+14.0+0.98%2,200
2026-01-131,437.01,438.01,424.01,424.0-13.0-0.90%700
2026-01-091,447.01,451.01,425.01,437.0-13.0-0.90%2,200
2026-01-081,485.01,485.01,446.01,450.0-5.0-0.34%1,000
2026-01-071,426.01,455.01,426.01,455.00.00.00%300
2026-01-061,455.01,455.01,425.01,455.0-15.0-1.02%1,100
2026-01-051,470.01,470.01,470.01,470.00.00.00%—
2025-12-301,480.01,480.01,470.01,470.0-10.0-0.68%900
2025-12-291,495.01,495.01,480.01,480.0-5.0-0.34%32,800
2025-12-261,483.01,485.01,460.01,485.0+2.0+0.13%700
2025-12-251,501.01,501.01,473.01,483.0-18.0-1.20%1,800
2025-12-241,487.01,501.01,470.01,501.0+14.0+0.94%8,200
2025-12-231,422.01,491.01,422.01,487.0+35.0+2.41%4,300
2025-12-221,433.01,464.01,433.01,452.0+20.0+1.40%5,400
2025-12-191,440.01,458.01,432.01,432.0+6.0+0.42%1,800
2025-12-181,431.01,450.01,367.01,426.0-8.0-0.56%5,000
2025-12-171,420.01,434.01,402.01,434.0+14.0+0.99%3,200
2025-12-161,400.01,450.01,400.01,420.0+29.0+2.08%5,700
2025-12-151,397.01,398.01,367.01,391.0-6.0-0.43%2,100
2025-12-121,385.01,397.01,368.01,397.0+2.0+0.14%3,300
2025-12-111,340.01,399.01,330.01,395.0+66.0+4.97%7,600
2025-12-101,311.01,329.01,310.01,329.0-1.0-0.08%1,000
2025-12-091,320.01,332.01,320.01,330.0+12.0+0.91%1,600
2025-12-081,298.01,318.01,298.01,318.0-2.0-0.15%800
2025-12-051,296.01,320.01,296.01,320.0+13.0+0.99%900
2025-12-041,298.01,307.01,298.01,307.0-8.0-0.61%1,000
2025-12-031,293.01,315.01,293.01,315.0-8.0-0.60%1,000
2025-12-021,303.01,324.01,303.01,323.0+20.0+1.53%2,800
2025-12-011,300.01,303.01,300.01,303.0+5.0+0.39%500
2025-11-281,301.01,301.01,297.01,298.0+1.0+0.08%500
2025-11-271,285.01,320.01,285.01,297.0+20.0+1.57%1,900
2025-11-261,306.01,321.01,277.01,277.0-59.0-4.42%5,200
2025-11-251,233.01,336.01,223.01,336.0+88.0+7.05%7,200
2025-11-211,219.01,264.01,215.01,248.0+5.0+0.40%2,900
2025-11-201,273.01,300.01,201.01,243.0-57.0-4.38%14,200
2025-11-191,366.01,385.01,300.01,300.0-97.0-6.94%4,400
2025-11-181,260.01,402.01,256.01,397.0+167.0+13.58%16,500
2025-11-171,237.01,260.01,230.01,230.0-37.0-2.92%3,700
2025-11-141,270.01,270.01,237.01,267.0-3.0-0.24%3,700
2025-11-131,232.01,277.01,232.01,270.0+10.0+0.79%3,700
2025-11-121,234.01,277.01,234.01,260.00.00.00%600
2025-11-111,250.01,275.01,250.01,260.0-18.0-1.41%900
2025-11-101,237.01,278.01,237.01,278.0+14.0+1.11%3,100
2025-11-071,261.01,275.01,243.01,264.0+7.0+0.56%9,200
2025-11-061,263.01,263.01,252.01,257.0-6.0-0.48%500
2025-11-051,250.01,263.01,214.01,263.0-1.0-0.08%4,800
2025-11-041,228.01,264.01,218.01,264.0+64.0+5.33%11,400
2025-10-311,173.01,216.01,151.01,200.0+28.0+2.39%10,500
2025-10-301,123.01,172.01,122.01,172.0+48.0+4.27%6,700
2025-10-291,147.01,155.01,124.01,124.0-14.0-1.23%11,200
2025-10-281,150.01,153.01,138.01,138.0-12.0-1.04%2,200
2025-10-271,155.01,159.01,150.01,150.0-5.0-0.43%1,600
2025-10-241,160.01,160.01,150.01,155.0+5.0+0.43%1,400
2025-10-231,158.01,159.01,125.01,150.0-8.0-0.69%2,300
2025-10-221,163.01,163.01,150.01,158.0+2.0+0.17%3,000
2025-10-211,134.01,178.01,133.01,156.0+23.0+2.03%5,600
2025-10-201,125.01,137.01,120.01,133.0-66.0-5.50%27,300
2025-10-171,187.01,199.01,187.01,199.0+18.0+1.52%300
2025-10-161,180.01,181.01,175.01,181.0+6.0+0.51%1,100
2025-10-151,164.01,176.01,146.01,175.0+41.0+3.62%1,600
2025-10-141,219.01,219.01,125.01,134.0-94.0-7.65%4,200
2025-10-101,209.01,228.01,209.01,228.0+14.0+1.15%1,300
2025-10-091,248.01,248.01,214.01,214.0-5.0-0.41%4,100
2025-10-081,214.01,219.01,207.01,219.0+4.0+0.33%300
2025-10-071,233.01,233.01,215.01,215.0-24.0-1.94%1,400
2025-10-061,201.01,240.01,201.01,239.0+26.0+2.14%3,000
2025-10-031,234.01,234.01,213.01,213.0-22.0-1.78%300
2025-10-021,236.01,236.01,235.01,235.0+6.0+0.49%300
2025-10-011,218.01,230.01,198.01,229.0-19.0-1.52%2,500
2025-09-301,248.01,260.01,230.01,248.0+13.0+1.05%2,600
2025-09-291,228.01,235.01,218.01,235.0+7.0+0.57%900
2025-09-261,230.01,234.01,222.01,228.0+6.0+0.49%1,400
2025-09-251,221.01,226.01,221.01,222.0+2.0+0.16%600
2025-09-241,255.01,255.01,200.01,220.0-48.0-3.79%4,500
2025-09-221,235.01,268.01,234.01,268.0+34.0+2.76%1,300
2025-09-191,231.01,250.01,231.01,234.0+7.0+0.57%1,800
2025-09-181,238.01,238.01,220.01,227.0-18.0-1.45%1,000
2025-09-171,246.01,246.01,245.01,245.0+7.0+0.57%1,100
2025-09-161,251.01,251.01,234.01,238.0-13.0-1.04%400
2025-09-121,256.01,261.01,249.01,251.0——2,900

直近120営業日分を表示