ＭＯＲＥＳＣＯ(5018)の株価時系列情報
ＭＯＲＥＳＣＯ(5018)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,299 | 1,302 | 1,292 | 1,301 | 15,600 |
| 2024/05/01 | 1,297 | 1,302 | 1,290 | 1,299 | 11,000 |
| 2024/04/30 | 1,298 | 1,305 | 1,296 | 1,297 | 10,600 |
| 2024/04/26 | 1,295 | 1,295 | 1,282 | 1,292 | 73,400 |
| 2024/04/25 | 1,299 | 1,305 | 1,295 | 1,295 | 13,400 |
| 2024/04/24 | 1,295 | 1,307 | 1,295 | 1,307 | 23,100 |
| 2024/04/23 | 1,294 | 1,306 | 1,294 | 1,297 | 8,200 |
| 2024/04/22 | 1,281 | 1,297 | 1,279 | 1,292 | 17,500 |
| 2024/04/19 | 1,285 | 1,285 | 1,264 | 1,275 | 23,000 |
| 2024/04/18 | 1,279 | 1,303 | 1,279 | 1,302 | 22,100 |
| 2024/04/17 | 1,284 | 1,289 | 1,270 | 1,278 | 19,400 |
| 2024/04/16 | 1,301 | 1,302 | 1,276 | 1,282 | 35,800 |
| 2024/04/15 | 1,325 | 1,342 | 1,312 | 1,318 | 44,500 |
| 2024/04/12 | 1,369 | 1,370 | 1,352 | 1,360 | 33,700 |
| 2024/04/11 | 1,373 | 1,373 | 1,360 | 1,369 | 13,800 |
| 2024/04/10 | 1,384 | 1,388 | 1,373 | 1,373 | 13,600 |
| 2024/04/09 | 1,386 | 1,386 | 1,367 | 1,371 | 15,600 |
| 2024/04/08 | 1,382 | 1,382 | 1,366 | 1,379 | 22,700 |
| 2024/04/05 | 1,386 | 1,390 | 1,370 | 1,371 | 9,100 |
| 2024/04/04 | 1,381 | 1,394 | 1,380 | 1,394 | 17,200 |
| 2024/04/03 | 1,367 | 1,387 | 1,366 | 1,381 | 10,500 |
| 2024/04/02 | 1,391 | 1,392 | 1,371 | 1,371 | 16,700 |
| 2024/04/01 | 1,427 | 1,427 | 1,394 | 1,397 | 15,300 |
| 2024/03/29 | 1,413 | 1,429 | 1,413 | 1,427 | 12,500 |
| 2024/03/28 | 1,431 | 1,431 | 1,412 | 1,412 | 19,900 |
| 2024/03/27 | 1,424 | 1,435 | 1,424 | 1,431 | 18,200 |
| 2024/03/26 | 1,418 | 1,431 | 1,417 | 1,424 | 30,500 |
| 2024/03/25 | 1,429 | 1,444 | 1,421 | 1,422 | 31,900 |
| 2024/03/22 | 1,425 | 1,425 | 1,408 | 1,421 | 22,100 |
| 2024/03/21 | 1,427 | 1,434 | 1,420 | 1,425 | 43,400 |
| 2024/03/19 | 1,386 | 1,420 | 1,386 | 1,420 | 40,200 |
| 2024/03/18 | 1,385 | 1,393 | 1,379 | 1,385 | 20,600 |
| 2024/03/15 | 1,378 | 1,390 | 1,371 | 1,384 | 13,400 |
| 2024/03/14 | 1,355 | 1,380 | 1,355 | 1,378 | 23,000 |
| 2024/03/13 | 1,369 | 1,377 | 1,355 | 1,355 | 18,100 |
| 2024/03/12 | 1,352 | 1,368 | 1,342 | 1,365 | 36,500 |
| 2024/03/11 | 1,386 | 1,387 | 1,344 | 1,352 | 42,000 |
| 2024/03/08 | 1,373 | 1,398 | 1,370 | 1,393 | 25,900 |
| 2024/03/07 | 1,392 | 1,408 | 1,376 | 1,376 | 28,900 |
| 2024/03/06 | 1,375 | 1,388 | 1,360 | 1,388 | 26,200 |
| 2024/03/05 | 1,363 | 1,380 | 1,363 | 1,375 | 24,800 |
| 2024/03/04 | 1,366 | 1,379 | 1,350 | 1,364 | 31,800 |
| 2024/03/01 | 1,381 | 1,395 | 1,364 | 1,368 | 42,600 |
| 2024/02/29 | 1,394 | 1,401 | 1,378 | 1,380 | 40,400 |
| 2024/02/28 | 1,402 | 1,410 | 1,372 | 1,405 | 109,100 |
| 2024/02/27 | 1,455 | 1,458 | 1,436 | 1,442 | 201,600 |
| 2024/02/26 | 1,490 | 1,490 | 1,456 | 1,460 | 94,200 |
| 2024/02/22 | 1,515 | 1,516 | 1,462 | 1,482 | 229,200 |
| 2024/02/21 | 1,438 | 1,440 | 1,418 | 1,429 | 29,400 |
| 2024/02/20 | 1,454 | 1,456 | 1,438 | 1,442 | 21,200 |
| 2024/02/19 | 1,424 | 1,452 | 1,424 | 1,445 | 43,700 |
| 2024/02/16 | 1,400 | 1,424 | 1,400 | 1,424 | 25,800 |
| 2024/02/15 | 1,416 | 1,419 | 1,400 | 1,407 | 28,600 |
| 2024/02/14 | 1,426 | 1,432 | 1,416 | 1,416 | 20,600 |
| 2024/02/13 | 1,430 | 1,439 | 1,421 | 1,426 | 26,300 |
| 2024/02/09 | 1,424 | 1,432 | 1,417 | 1,420 | 15,000 |
| 2024/02/08 | 1,435 | 1,435 | 1,415 | 1,426 | 20,700 |
| 2024/02/07 | 1,440 | 1,440 | 1,428 | 1,436 | 24,400 |
| 2024/02/06 | 1,451 | 1,454 | 1,441 | 1,441 | 21,100 |
| 2024/02/05 | 1,442 | 1,451 | 1,437 | 1,450 | 22,300 |
| 2024/02/02 | 1,433 | 1,445 | 1,429 | 1,436 | 14,100 |
| 2024/02/01 | 1,442 | 1,453 | 1,427 | 1,437 | 29,000 |
| 2024/01/31 | 1,425 | 1,458 | 1,424 | 1,458 | 25,600 |
| 2024/01/30 | 1,436 | 1,440 | 1,417 | 1,426 | 86,000 |
| 2024/01/29 | 1,457 | 1,462 | 1,436 | 1,439 | 32,900 |
| 2024/01/26 | 1,475 | 1,475 | 1,436 | 1,445 | 53,100 |
| 2024/01/25 | 1,413 | 1,482 | 1,412 | 1,482 | 108,600 |
| 2024/01/24 | 1,400 | 1,407 | 1,390 | 1,398 | 23,500 |
| 2024/01/23 | 1,391 | 1,407 | 1,385 | 1,398 | 34,600 |
| 2024/01/22 | 1,371 | 1,390 | 1,371 | 1,389 | 27,000 |
| 2024/01/19 | 1,374 | 1,375 | 1,362 | 1,370 | 24,100 |
| 2024/01/18 | 1,366 | 1,384 | 1,366 | 1,374 | 20,700 |
| 2024/01/17 | 1,389 | 1,396 | 1,371 | 1,371 | 51,400 |
| 2024/01/16 | 1,384 | 1,410 | 1,381 | 1,396 | 96,800 |
| 2024/01/15 | 1,325 | 1,348 | 1,325 | 1,338 | 39,900 |
| 2024/01/12 | 1,365 | 1,365 | 1,330 | 1,330 | 29,800 |
| 2024/01/11 | 1,350 | 1,368 | 1,345 | 1,358 | 29,100 |
| 2024/01/10 | 1,345 | 1,348 | 1,336 | 1,339 | 18,500 |
| 2024/01/09 | 1,338 | 1,339 | 1,326 | 1,337 | 22,200 |
| 2024/01/05 | 1,329 | 1,340 | 1,325 | 1,325 | 18,400 |
| 2024/01/04 | 1,298 | 1,323 | 1,291 | 1,323 | 22,300 |