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

モリテック　スチール(5986)の株価時系列情報

モリテック　スチール(5986)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
2010/12/30 265 272 258 268 47,000
2010/12/29 269 281 265 265 51,000
2010/12/28 262 295 260 277 129,000
2010/12/27 239 266 238 263 111,000
2010/12/24 235 240 218 240 86,000
2010/12/22 234 237 230 230 52,000
2010/12/21 224 237 219 234 100,000
2010/12/20 205 225 205 219 65,000
2010/12/17 210 210 207 207 9,000
2010/12/16 199 210 199 210 25,000
2010/12/15 195 201 195 199 44,000
2010/12/14 193 193 193 193 5,000
2010/12/13 190 190 187 190 16,000
2010/12/10 188 188 188 188 3,000
2010/12/09 187 188 187 188 4,000
2010/12/08 187 188 187 188 5,000
2010/12/07 187 187 185 187 22,000
2010/12/06 198 198 185 187 75,000
2010/12/03 192 193 192 193 4,000
2010/12/02 196 197 196 197 2,000
2010/12/01 185 195 185 195 26,000
2010/11/30 188 188 186 186 12,000
2010/11/29 189 192 188 188 13,000
2010/11/26 191 191 186 186 7,000
2010/11/25 189 192 180 191 46,000
2010/11/24 190 190 189 189 2,000
2010/11/22 187 187 182 182 4,000
2010/11/19 184 184 181 181 2,000
2010/11/18 182 182 182 182 1,000
2010/11/17 183 187 183 184 8,000
2010/11/16 182 187 181 185 14,000
2010/11/15 180 185 180 185 9,000
2010/11/12 179 180 179 180 3,000
2010/11/11 183 183 183 183 1,000
2010/11/10 179 180 179 179 3,000
2010/11/09 0 0 0 180 0
2010/11/08 180 180 180 180 3,000
2010/11/05 175 180 175 180 12,000
2010/11/04 180 180 180 180 1,000
2010/11/02 0 0 0 180 0
2010/11/01 0 0 0 180 0
2010/10/29 183 183 180 180 7,000
2010/10/28 181 182 180 180 6,000
2010/10/27 180 180 180 180 1,000
2010/10/26 181 181 177 177 5,000
2010/10/25 182 182 180 181 13,000
2010/10/22 179 179 177 177 2,000
2010/10/21 174 175 174 175 3,000
2010/10/20 174 174 173 173 3,000
2010/10/19 173 177 173 177 4,000
2010/10/18 176 176 175 175 3,000
2010/10/15 178 178 178 178 1,000
2010/10/14 179 179 175 175 14,000
2010/10/13 179 179 179 179 1,000
2010/10/12 0 0 0 179 0
2010/10/08 179 179 179 179 2,000
2010/10/07 0 0 0 181 0
2010/10/06 181 181 181 181 3,000
2010/10/05 182 182 182 182 1,000
2010/10/04 0 0 0 185 0
2010/10/01 185 185 185 185 1,000
2010/09/30 186 186 185 185 14,000
2010/09/29 185 185 185 185 1,000
2010/09/28 184 184 179 179 4,000
2010/09/27 185 187 185 185 4,000
2010/09/24 184 185 184 185 12,000
2010/09/22 183 184 182 184 5,000
2010/09/21 183 183 183 183 3,000
2010/09/17 183 183 183 183 1,000
2010/09/16 0 0 0 180 0
2010/09/15 180 180 180 180 1,000
2010/09/14 179 179 179 179 1,000
2010/09/13 180 180 180 180 1,000
2010/09/10 0 0 0 180 0
2010/09/09 180 180 180 180 1,000
2010/09/08 180 180 178 178 2,000
2010/09/07 0 0 0 182 0
2010/09/06 178 182 178 182 3,000
2010/09/03 0 0 0 180 0
2010/09/02 180 180 180 180 1,000
2010/09/01 177 177 177 177 3,000
2010/08/31 182 182 180 180 8,000
2010/08/30 182 185 182 184 7,000
2010/08/27 0 0 0 180 0
2010/08/26 179 180 178 180 3,000
2010/08/25 184 184 180 180 20,000
2010/08/24 186 186 184 184 5,000
2010/08/23 184 184 184 184 1,000
2010/08/20 185 185 185 185 1,000
2010/08/19 183 185 183 185 2,000
2010/08/18 0 0 0 183 0
2010/08/17 0 0 0 183 0
2010/08/16 183 183 183 183 1,000
2010/08/13 183 183 183 183 1,000
2010/08/12 182 182 182 182 3,000
2010/08/11 184 185 184 185 4,000
2010/08/10 187 187 182 184 7,000
2010/08/09 184 184 184 184 2,000
2010/08/06 185 185 181 185 7,000
2010/08/05 180 184 179 182 24,000
2010/08/04 0 0 0 182 0
2010/08/03 183 183 182 182 3,000
2010/08/02 184 184 184 184 1,000
2010/07/30 187 187 183 186 22,000
2010/07/29 182 182 180 182 6,000
2010/07/28 184 185 184 185 3,000
2010/07/27 182 182 182 182 1,000
2010/07/26 182 182 182 182 1,000
2010/07/23 185 185 180 181 26,000
2010/07/22 182 182 180 180 4,000
2010/07/21 182 182 182 182 1,000
2010/07/20 181 181 181 181 1,000
2010/07/16 0 0 0 181 0
2010/07/15 0 0 0 181 0
2010/07/14 181 181 181 181 1,000
2010/07/13 182 185 182 185 22,000
2010/07/12 176 182 176 178 7,000
2010/07/09 181 181 181 181 1,000
2010/07/08 181 181 176 180 9,000
2010/07/07 0 0 0 184 0
2010/07/06 0 0 0 184 0
2010/07/05 184 184 184 184 19,000
2010/07/02 180 180 179 179 2,000
2010/07/01 180 180 180 180 1,000
2010/06/30 183 183 183 183 5,000
2010/06/29 183 184 183 184 4,000
2010/06/28 0 0 0 183 0
2010/06/25 187 187 183 183 10,000
2010/06/24 183 185 183 185 5,000
2010/06/23 182 182 179 181 9,000
2010/06/22 184 184 184 184 3,000
2010/06/21 0 0 0 182 0
2010/06/18 181 182 181 182 3,000
2010/06/17 180 181 180 181 3,000
2010/06/16 179 179 179 179 3,000
2010/06/15 0 0 0 179 0
2010/06/14 0 0 0 179 0
2010/06/11 179 179 179 179 1,000
2010/06/10 180 180 175 175 2,000
2010/06/09 182 182 179 179 3,000
2010/06/08 180 180 180 180 1,000
2010/06/07 180 180 180 180 1,000
2010/06/04 181 181 181 181 2,000
2010/06/03 180 180 180 180 5,000
2010/06/02 182 182 180 180 3,000
2010/06/01 0 0 0 182 0
2010/05/31 187 187 182 182 9,000
2010/05/28 182 182 182 182 1,000
2010/05/27 179 179 179 179 2,000
2010/05/26 178 180 178 180 3,000
2010/05/25 187 187 187 187 8,000
2010/05/24 182 183 180 182 4,000
2010/05/21 174 182 172 182 18,000
2010/05/20 178 178 176 176 2,000
2010/05/19 185 185 178 178 5,000
2010/05/18 185 185 185 185 2,000
2010/05/17 188 188 188 188 2,000
2010/05/14 0 0 0 188 0
2010/05/13 188 188 188 188 1,000
2010/05/12 188 188 188 188 1,000
2010/05/11 194 194 192 192 8,000
2010/05/10 191 191 191 191 3,000
2010/05/07 192 192 191 192 7,000
2010/05/06 197 197 195 195 5,000
2010/04/30 203 203 201 201 10,000
2010/04/28 196 198 196 197 5,000
2010/04/27 195 197 195 197 9,000
2010/04/26 192 195 192 195 13,000
2010/04/23 195 195 193 194 10,000
2010/04/22 191 192 191 192 5,000
2010/04/21 190 191 190 191 3,000
2010/04/20 0 0 0 190 0
2010/04/19 190 190 190 190 1,000
2010/04/16 0 0 0 193 0
2010/04/15 192 193 191 193 8,000
2010/04/14 193 193 190 190 8,000
2010/04/13 190 190 190 190 1,000
2010/04/12 190 191 190 191 2,000
2010/04/09 190 190 189 189 3,000
2010/04/08 189 190 189 190 2,000
2010/04/07 186 186 186 186 1,000
2010/04/06 188 188 186 186 5,000
2010/04/05 187 188 187 188 2,000
2010/04/02 188 188 187 187 11,000
2010/04/01 186 186 186 186 6,000
2010/03/31 190 190 185 190 14,000
2010/03/30 188 188 187 187 11,000
2010/03/29 189 189 187 187 9,000
2010/03/26 196 198 196 197 11,000
2010/03/25 195 197 195 196 11,000
2010/03/24 195 200 195 195 24,000
2010/03/23 194 196 194 195 29,000
2010/03/19 188 190 187 190 6,000
2010/03/18 185 192 185 188 18,000
2010/03/17 185 188 185 188 8,000
2010/03/16 183 188 183 185 10,000
2010/03/15 179 180 179 180 7,000
2010/03/12 178 178 176 178 5,000
2010/03/11 176 176 176 176 1,000
2010/03/10 175 176 175 176 4,000
2010/03/09 175 175 175 175 3,000
2010/03/05 174 174 174 174 3,000
2010/03/04 175 176 172 176 15,000
2010/03/03 175 176 175 176 3,000
2010/03/02 177 178 174 174 8,000
2010/03/01 176 176 176 176 1,000
2010/02/26 175 176 175 176 10,000
2010/02/25 174 174 171 174 14,000
2010/02/24 170 174 169 174 11,000
2010/02/23 172 172 171 172 4,000
2010/02/22 172 172 172 172 1,000
2010/02/19 171 171 171 171 1,000
2010/02/18 174 174 170 170 6,000
2010/02/17 173 174 172 174 5,000
2010/02/16 171 172 171 172 7,000
2010/02/15 171 171 171 171 3,000
2010/02/12 169 170 169 170 2,000
2010/02/09 169 169 169 169 1,000
2010/02/08 171 171 171 171 4,000
2010/02/05 169 170 169 170 3,000
2010/02/04 169 169 169 169 8,000
2010/02/03 169 169 169 169 1,000
2010/02/02 169 169 169 169 1,000
2010/01/29 170 170 169 169 7,000
2010/01/28 169 169 169 169 1,000
2010/01/27 167 167 167 167 1,000
2010/01/26 168 168 167 167 5,000
2010/01/25 167 168 167 167 13,000
2010/01/22 165 168 165 168 15,000
2010/01/21 170 170 168 168 4,000
2010/01/20 169 170 169 170 3,000
2010/01/19 169 170 169 170 5,000
2010/01/18 169 169 169 169 1,000
2010/01/15 168 169 168 169 5,000
2010/01/14 166 167 166 167 6,000
2010/01/13 165 165 164 165 5,000
2010/01/12 166 166 163 165 7,000
2010/01/08 168 168 168 168 1,000
2010/01/07 165 167 165 167 3,000
2010/01/05 162 162 162 162 3,000

このページの先頭へ