日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

モリ工業(5464)の株価時系列情報

モリ工業(5464)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
2007/12/28 337 341 337 339 67,000
2007/12/27 347 350 345 347 80,000
2007/12/26 348 352 345 352 128,000
2007/12/25 345 350 340 343 158,000
2007/12/21 333 339 329 339 213,000
2007/12/20 339 343 333 334 196,000
2007/12/19 339 349 339 339 330,000
2007/12/18 337 347 333 343 171,000
2007/12/17 346 353 341 342 186,000
2007/12/14 366 368 353 354 255,000
2007/12/13 376 377 363 364 171,000
2007/12/12 372 378 370 377 140,000
2007/12/11 383 384 378 379 151,000
2007/12/10 380 386 377 379 164,000
2007/12/07 381 384 377 379 214,000
2007/12/06 382 383 372 375 207,000
2007/12/05 384 384 366 377 201,000
2007/12/04 399 399 381 381 184,000
2007/12/03 399 400 392 394 187,000
2007/11/30 389 397 385 396 207,000
2007/11/29 382 390 382 387 120,000
2007/11/28 380 384 376 377 73,000
2007/11/27 368 382 367 378 200,000
2007/11/26 371 381 370 373 115,000
2007/11/22 356 374 354 366 148,000
2007/11/21 367 373 359 360 236,000
2007/11/20 363 372 344 372 467,000
2007/11/19 403 407 381 383 165,000
2007/11/16 410 412 398 404 199,000
2007/11/15 416 423 412 423 90,000
2007/11/14 414 419 408 419 130,000
2007/11/13 389 402 385 399 203,000
2007/11/12 429 429 395 404 146,000
2007/11/09 442 448 433 435 157,000
2007/11/08 422 437 422 435 195,000
2007/11/07 460 462 445 446 119,000
2007/11/06 455 463 448 455 183,000
2007/11/05 469 474 455 455 258,000
2007/11/02 418 474 418 460 375,000
2007/11/01 416 428 416 427 76,000
2007/10/31 418 418 410 411 79,000
2007/10/30 422 423 410 413 110,000
2007/10/29 425 426 421 421 74,000
2007/10/26 421 424 418 420 111,000
2007/10/25 422 429 422 423 69,000
2007/10/24 435 438 427 427 66,000
2007/10/23 431 440 430 430 49,000
2007/10/22 426 440 421 435 106,000
2007/10/19 453 456 438 446 81,000
2007/10/18 444 453 444 452 45,000
2007/10/17 458 460 440 444 92,000
2007/10/16 467 470 457 457 88,000
2007/10/15 469 473 464 466 101,000
2007/10/12 467 473 467 468 65,000
2007/10/11 464 474 459 471 81,000
2007/10/10 472 473 464 464 53,000
2007/10/09 472 474 468 470 53,000
2007/10/05 467 472 466 466 51,000
2007/10/04 469 477 467 470 50,000
2007/10/03 469 476 465 474 96,000
2007/10/02 460 468 460 464 95,000
2007/10/01 460 464 454 457 75,000
2007/09/28 463 463 454 455 61,000
2007/09/27 455 462 455 460 78,000
2007/09/26 450 455 442 455 81,000
2007/09/25 451 451 442 448 61,000
2007/09/21 439 451 437 449 160,000
2007/09/20 448 452 442 449 97,000
2007/09/19 430 440 428 438 85,000
2007/09/18 438 438 419 419 89,000
2007/09/14 416 430 416 430 165,000
2007/09/13 433 433 424 426 109,000
2007/09/12 448 448 434 435 107,000
2007/09/11 439 445 427 443 152,000
2007/09/10 449 449 442 442 119,000
2007/09/07 468 468 454 457 104,000
2007/09/06 448 465 444 463 181,000
2007/09/05 485 485 462 463 110,000
2007/09/04 490 490 480 480 106,000
2007/09/03 481 489 476 489 102,000
2007/08/31 468 480 467 480 94,000
2007/08/30 478 478 466 468 84,000
2007/08/29 460 468 460 467 104,000
2007/08/28 487 487 479 484 54,000
2007/08/27 497 497 485 488 115,000
2007/08/24 486 487 478 484 59,000
2007/08/23 471 485 471 483 153,000
2007/08/22 465 474 464 466 87,000
2007/08/21 452 477 450 469 126,000
2007/08/20 467 467 451 453 170,000
2007/08/17 480 480 435 438 221,000
2007/08/16 497 499 471 483 211,000
2007/08/15 497 508 496 498 150,000
2007/08/14 506 517 501 515 127,000
2007/08/13 498 517 495 512 197,000
2007/08/10 516 517 474 481 350,000
2007/08/09 532 552 490 534 371,000
2007/08/08 564 565 513 539 275,000
2007/08/07 572 575 565 569 158,000
2007/08/06 565 577 565 572 173,000
2007/08/03 580 581 571 575 122,000
2007/08/02 584 585 563 576 176,000
2007/08/01 586 591 573 574 119,000
2007/07/31 602 604 586 587 298,000
2007/07/30 545 618 545 592 386,000
2007/07/27 550 558 540 552 219,000
2007/07/26 575 581 569 570 100,000
2007/07/25 577 585 570 577 66,000
2007/07/24 589 590 585 585 76,000
2007/07/23 587 593 585 590 106,000
2007/07/20 591 596 588 592 153,000
2007/07/19 584 589 573 581 120,000
2007/07/18 571 578 570 574 63,000
2007/07/17 580 580 573 576 98,000
2007/07/13 585 585 577 579 100,000
2007/07/12 590 594 579 584 159,000
2007/07/11 581 585 575 582 114,000
2007/07/10 598 598 591 591 106,000
2007/07/09 598 600 595 599 135,000
2007/07/06 597 597 584 588 227,000
2007/07/05 592 596 592 592 137,000
2007/07/04 591 594 585 585 84,000
2007/07/03 598 598 586 591 152,000
2007/07/02 586 598 582 598 163,000
2007/06/29 575 587 574 584 167,000
2007/06/28 573 580 569 574 172,000
2007/06/27 566 576 566 572 130,000
2007/06/26 571 576 566 575 169,000
2007/06/25 567 575 562 566 97,000
2007/06/22 570 574 568 573 135,000
2007/06/21 570 577 560 569 351,000
2007/06/20 586 586 570 572 209,000
2007/06/19 580 586 575 582 99,000
2007/06/18 598 598 581 587 147,000
2007/06/15 582 594 580 590 157,000
2007/06/14 585 586 575 578 117,000
2007/06/13 575 580 568 575 162,000
2007/06/12 578 596 576 584 206,000
2007/06/11 602 603 575 576 248,000
2007/06/08 599 600 592 597 248,000
2007/06/07 600 605 600 605 221,000
2007/06/06 598 607 595 603 253,000
2007/06/05 607 608 592 592 217,000
2007/06/04 611 617 602 604 261,000
2007/06/01 590 614 589 601 250,000
2007/05/31 581 589 578 585 195,000
2007/05/30 580 586 576 580 192,000
2007/05/29 579 589 579 588 67,000
2007/05/28 586 596 586 589 111,000
2007/05/25 579 582 572 576 135,000
2007/05/24 586 593 582 582 113,000
2007/05/23 603 609 586 588 145,000
2007/05/22 574 600 571 598 233,000
2007/05/21 562 584 558 576 251,000
2007/05/18 592 599 568 573 268,000
2007/05/17 603 608 596 600 285,000
2007/05/16 605 608 585 600 269,000
2007/05/15 605 614 582 600 644,000
2007/05/14 660 687 596 602 1,400,000
2007/05/11 631 656 631 656 369,000
2007/05/10 645 657 636 651 473,000
2007/05/09 618 643 617 642 313,000
2007/05/08 630 635 624 628 318,000
2007/05/07 609 629 605 629 463,000
2007/05/02 601 602 586 599 242,000
2007/05/01 586 602 582 598 378,000
2007/04/27 566 583 565 583 432,000
2007/04/26 540 570 527 570 615,000
2007/04/25 532 543 524 538 141,000
2007/04/24 531 535 521 532 169,000
2007/04/23 550 550 538 539 187,000
2007/04/20 556 557 538 541 219,000
2007/04/19 551 566 550 556 343,000
2007/04/18 550 552 546 550 153,000
2007/04/17 550 554 542 542 181,000
2007/04/16 551 556 546 549 217,000
2007/04/13 553 553 545 547 275,000
2007/04/12 534 554 534 548 299,000
2007/04/11 545 545 527 537 369,000
2007/04/10 522 545 520 544 518,000
2007/04/09 524 528 512 526 430,000
2007/04/06 532 537 516 518 592,000
2007/04/05 548 552 537 538 258,000
2007/04/04 551 560 550 555 366,000
2007/04/03 557 572 542 546 778,000
2007/04/02 592 592 552 553 539,000
2007/03/30 601 608 587 592 243,000
2007/03/29 590 606 585 602 350,000
2007/03/28 611 615 601 605 276,000
2007/03/27 610 618 603 613 244,000
2007/03/26 612 617 610 615 229,000
2007/03/23 600 614 600 613 410,000
2007/03/22 596 608 591 599 412,000
2007/03/20 597 600 584 586 280,000
2007/03/19 577 589 577 588 282,000
2007/03/16 598 601 574 585 417,000
2007/03/15 589 606 589 600 347,000
2007/03/14 593 597 579 582 446,000
2007/03/13 623 624 611 613 264,000
2007/03/12 627 630 615 621 310,000
2007/03/09 625 633 614 618 536,000
2007/03/08 595 613 586 613 475,000
2007/03/07 605 609 582 586 746,000
2007/03/06 550 581 550 575 646,000
2007/03/05 585 587 544 549 401,000
2007/03/02 591 601 572 594 481,000
2007/03/01 591 606 570 591 545,000
2007/02/28 538 585 538 581 893,000
2007/02/27 642 646 612 618 532,000
2007/02/26 639 658 639 646 492,000
2007/02/23 615 640 601 639 790,000
2007/02/22 665 669 643 645 749,000
2007/02/21 620 646 620 645 885,000
2007/02/20 600 612 599 610 627,000
2007/02/19 580 599 577 599 743,000
2007/02/16 563 572 559 572 370,000
2007/02/15 570 571 556 563 426,000
2007/02/14 547 563 546 562 613,000
2007/02/13 535 548 533 546 369,000
2007/02/09 525 536 524 533 221,000
2007/02/08 541 541 524 526 285,000
2007/02/07 539 543 531 537 503,000
2007/02/06 515 530 515 529 445,000
2007/02/05 517 527 510 514 563,000
2007/02/02 520 520 513 517 330,000
2007/02/01 515 520 507 520 962,000
2007/01/31 495 515 489 510 1,290,000
2007/01/30 477 495 477 487 576,000
2007/01/29 470 476 468 472 199,000
2007/01/26 457 469 456 469 126,000
2007/01/25 467 470 455 465 153,000
2007/01/24 476 477 470 470 171,000
2007/01/23 468 474 465 471 272,000
2007/01/22 461 468 461 467 151,000
2007/01/19 459 459 455 459 109,000
2007/01/18 455 460 455 456 77,000
2007/01/17 460 461 453 457 188,000
2007/01/16 464 464 460 460 132,000
2007/01/15 462 464 459 464 121,000
2007/01/12 463 466 460 464 100,000
2007/01/11 457 464 457 458 109,000
2007/01/10 463 463 456 456 77,000
2007/01/09 453 466 452 463 82,000
2007/01/05 474 474 456 457 180,000
2007/01/04 485 485 475 477 80,000

このページの先頭へ