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 |
---|---|---|---|---|---|
2023/12/29 | 283 | 283 | 276 | 281 | 40,300 |
2023/12/28 | 282 | 288 | 282 | 282 | 25,900 |
2023/12/27 | 269 | 282 | 269 | 282 | 100,600 |
2023/12/26 | 267 | 274 | 267 | 268 | 98,200 |
2023/12/25 | 281 | 281 | 272 | 272 | 43,500 |
2023/12/22 | 278 | 283 | 274 | 275 | 85,700 |
2023/12/21 | 285 | 285 | 276 | 278 | 50,800 |
2023/12/20 | 288 | 290 | 285 | 285 | 43,400 |
2023/12/19 | 286 | 288 | 282 | 287 | 30,500 |
2023/12/18 | 283 | 285 | 278 | 284 | 45,900 |
2023/12/15 | 272 | 283 | 272 | 282 | 35,500 |
2023/12/14 | 280 | 280 | 271 | 272 | 50,100 |
2023/12/13 | 281 | 281 | 275 | 277 | 104,600 |
2023/12/12 | 280 | 282 | 275 | 278 | 77,300 |
2023/12/11 | 283 | 283 | 279 | 281 | 20,600 |
2023/12/08 | 285 | 285 | 279 | 279 | 69,300 |
2023/12/07 | 288 | 289 | 283 | 283 | 56,900 |
2023/12/06 | 289 | 292 | 287 | 290 | 46,200 |
2023/12/05 | 294 | 294 | 288 | 288 | 37,400 |
2023/12/04 | 293 | 296 | 292 | 293 | 38,300 |
2023/12/01 | 293 | 294 | 292 | 292 | 37,700 |
2023/11/30 | 299 | 299 | 295 | 295 | 32,300 |
2023/11/29 | 297 | 300 | 297 | 299 | 16,700 |
2023/11/28 | 301 | 303 | 298 | 299 | 23,500 |
2023/11/27 | 306 | 307 | 302 | 302 | 20,100 |
2023/11/24 | 305 | 308 | 301 | 306 | 84,700 |
2023/11/22 | 306 | 306 | 300 | 300 | 63,700 |
2023/11/21 | 301 | 308 | 301 | 306 | 63,600 |
2023/11/20 | 296 | 307 | 296 | 301 | 89,800 |
2023/11/17 | 294 | 299 | 293 | 298 | 54,300 |
2023/11/16 | 300 | 300 | 294 | 294 | 43,100 |
2023/11/15 | 297 | 299 | 293 | 299 | 60,400 |
2023/11/14 | 302 | 302 | 290 | 296 | 71,700 |
2023/11/13 | 288 | 306 | 288 | 304 | 186,000 |
2023/11/10 | 295 | 297 | 275 | 288 | 377,400 |
2023/11/09 | 291 | 297 | 289 | 295 | 68,200 |
2023/11/08 | 297 | 297 | 287 | 288 | 106,100 |
2023/11/07 | 297 | 298 | 290 | 296 | 74,400 |
2023/11/06 | 289 | 298 | 289 | 297 | 107,200 |
2023/11/02 | 288 | 288 | 283 | 286 | 60,000 |
2023/11/01 | 281 | 285 | 279 | 284 | 72,300 |
2023/10/31 | 278 | 280 | 267 | 280 | 131,300 |
2023/10/30 | 282 | 283 | 275 | 275 | 62,700 |
2023/10/27 | 279 | 284 | 277 | 283 | 66,500 |
2023/10/26 | 283 | 283 | 275 | 277 | 87,900 |
2023/10/25 | 285 | 287 | 281 | 284 | 60,100 |
2023/10/24 | 285 | 285 | 273 | 282 | 96,900 |
2023/10/23 | 287 | 288 | 275 | 281 | 147,300 |
2023/10/20 | 285 | 287 | 282 | 286 | 88,700 |
2023/10/19 | 293 | 294 | 289 | 289 | 53,800 |
2023/10/18 | 291 | 296 | 291 | 296 | 127,000 |
2023/10/17 | 296 | 297 | 290 | 294 | 64,800 |
2023/10/16 | 291 | 292 | 287 | 288 | 107,000 |
2023/10/13 | 302 | 302 | 292 | 292 | 101,000 |
2023/10/12 | 301 | 301 | 295 | 300 | 43,500 |
2023/10/11 | 308 | 308 | 299 | 301 | 74,700 |
2023/10/10 | 298 | 305 | 298 | 305 | 84,700 |
2023/10/06 | 300 | 300 | 291 | 295 | 93,600 |
2023/10/05 | 291 | 296 | 289 | 296 | 64,100 |
2023/10/04 | 291 | 296 | 287 | 287 | 206,800 |
2023/10/03 | 309 | 309 | 298 | 298 | 162,200 |
2023/10/02 | 320 | 322 | 310 | 311 | 90,200 |
2023/09/29 | 328 | 328 | 315 | 319 | 129,700 |
2023/09/28 | 330 | 335 | 326 | 328 | 95,000 |
2023/09/27 | 343 | 343 | 328 | 331 | 264,700 |
2023/09/26 | 319 | 345 | 319 | 343 | 726,600 |
2023/09/25 | 309 | 319 | 304 | 318 | 107,600 |
2023/09/22 | 304 | 310 | 302 | 308 | 67,900 |
2023/09/21 | 310 | 313 | 305 | 308 | 70,700 |
2023/09/20 | 317 | 321 | 311 | 311 | 90,400 |
2023/09/19 | 321 | 321 | 316 | 320 | 82,300 |
2023/09/15 | 330 | 332 | 322 | 324 | 89,200 |
2023/09/14 | 323 | 328 | 321 | 328 | 102,700 |
2023/09/13 | 324 | 325 | 318 | 318 | 80,300 |
2023/09/12 | 315 | 325 | 315 | 321 | 55,500 |
2023/09/11 | 323 | 325 | 312 | 315 | 129,400 |
2023/09/08 | 315 | 325 | 315 | 322 | 130,300 |
2023/09/07 | 326 | 330 | 322 | 323 | 125,600 |
2023/09/06 | 341 | 344 | 330 | 330 | 155,900 |
2023/09/05 | 340 | 342 | 336 | 342 | 117,500 |
2023/09/04 | 334 | 344 | 331 | 342 | 189,300 |
2023/09/01 | 330 | 342 | 329 | 335 | 214,500 |
2023/08/31 | 336 | 341 | 329 | 335 | 177,700 |
2023/08/30 | 349 | 349 | 334 | 338 | 352,300 |
2023/08/29 | 320 | 348 | 320 | 347 | 866,100 |
2023/08/28 | 333 | 335 | 312 | 319 | 1,152,700 |
2023/08/25 | 301 | 304 | 299 | 301 | 59,000 |
2023/08/24 | 296 | 306 | 295 | 306 | 90,200 |
2023/08/23 | 290 | 296 | 290 | 294 | 33,300 |
2023/08/22 | 292 | 294 | 289 | 293 | 73,700 |
2023/08/21 | 284 | 293 | 284 | 292 | 64,600 |
2023/08/18 | 280 | 288 | 279 | 283 | 127,300 |
2023/08/17 | 292 | 292 | 286 | 288 | 96,400 |
2023/08/16 | 299 | 300 | 292 | 292 | 95,700 |
2023/08/15 | 303 | 305 | 299 | 300 | 87,900 |
2023/08/14 | 313 | 313 | 303 | 305 | 91,100 |
2023/08/10 | 313 | 313 | 307 | 312 | 61,400 |
2023/08/09 | 325 | 327 | 310 | 312 | 178,100 |
2023/08/08 | 327 | 334 | 323 | 328 | 267,700 |
2023/08/07 | 300 | 328 | 299 | 328 | 541,600 |
2023/08/04 | 305 | 308 | 286 | 298 | 545,800 |
2023/08/03 | 310 | 310 | 304 | 305 | 94,200 |
2023/08/02 | 310 | 316 | 309 | 309 | 98,700 |
2023/08/01 | 314 | 317 | 311 | 312 | 102,300 |
2023/07/31 | 319 | 319 | 316 | 317 | 61,700 |
2023/07/28 | 319 | 321 | 311 | 315 | 349,500 |
2023/07/27 | 320 | 323 | 319 | 322 | 92,600 |
2023/07/26 | 321 | 324 | 316 | 323 | 134,500 |
2023/07/25 | 324 | 324 | 316 | 321 | 146,600 |
2023/07/24 | 319 | 329 | 317 | 324 | 181,300 |
2023/07/21 | 321 | 321 | 313 | 316 | 180,000 |
2023/07/20 | 317 | 325 | 313 | 321 | 225,900 |
2023/07/19 | 314 | 321 | 314 | 317 | 299,300 |
2023/07/18 | 313 | 326 | 310 | 316 | 799,100 |
2023/07/14 | 304 | 304 | 294 | 297 | 122,400 |
2023/07/13 | 297 | 309 | 296 | 301 | 228,700 |
2023/07/12 | 312 | 315 | 291 | 292 | 633,500 |
2023/07/11 | 298 | 299 | 293 | 299 | 129,800 |
2023/07/10 | 288 | 297 | 287 | 295 | 134,100 |
2023/07/07 | 285 | 290 | 282 | 288 | 78,100 |
2023/07/06 | 287 | 291 | 286 | 288 | 81,000 |
2023/07/05 | 286 | 290 | 285 | 290 | 51,200 |
2023/07/04 | 283 | 291 | 283 | 288 | 97,300 |
2023/07/03 | 287 | 288 | 282 | 284 | 199,800 |
2023/06/30 | 280 | 284 | 277 | 284 | 119,200 |
2023/06/29 | 281 | 281 | 278 | 279 | 58,800 |
2023/06/28 | 278 | 280 | 274 | 280 | 48,900 |
2023/06/27 | 275 | 275 | 272 | 275 | 37,300 |
2023/06/26 | 277 | 279 | 274 | 275 | 38,700 |
2023/06/23 | 280 | 280 | 271 | 275 | 94,700 |
2023/06/22 | 283 | 283 | 277 | 278 | 57,700 |
2023/06/21 | 283 | 284 | 280 | 282 | 68,700 |
2023/06/20 | 282 | 285 | 278 | 285 | 104,200 |
2023/06/19 | 291 | 291 | 283 | 284 | 172,100 |
2023/06/16 | 284 | 293 | 281 | 289 | 403,800 |
2023/06/15 | 276 | 284 | 274 | 281 | 213,300 |
2023/06/14 | 271 | 278 | 270 | 277 | 173,400 |
2023/06/13 | 273 | 274 | 270 | 270 | 102,400 |
2023/06/12 | 267 | 273 | 266 | 273 | 114,300 |
2023/06/09 | 267 | 267 | 263 | 267 | 68,000 |
2023/06/08 | 266 | 269 | 261 | 263 | 82,600 |
2023/06/07 | 270 | 270 | 264 | 266 | 117,000 |
2023/06/06 | 264 | 268 | 261 | 267 | 127,000 |
2023/06/05 | 262 | 267 | 261 | 265 | 118,600 |
2023/06/02 | 254 | 261 | 253 | 258 | 57,600 |
2023/06/01 | 253 | 256 | 251 | 253 | 92,400 |
2023/05/31 | 259 | 259 | 254 | 255 | 85,300 |
2023/05/30 | 261 | 262 | 259 | 261 | 75,100 |
2023/05/29 | 261 | 263 | 257 | 261 | 103,600 |
2023/05/26 | 265 | 266 | 260 | 260 | 116,300 |
2023/05/25 | 265 | 269 | 264 | 265 | 89,900 |
2023/05/24 | 265 | 272 | 264 | 268 | 55,400 |
2023/05/23 | 274 | 274 | 265 | 265 | 217,500 |
2023/05/22 | 278 | 280 | 273 | 274 | 75,000 |
2023/05/19 | 275 | 281 | 274 | 276 | 135,100 |
2023/05/18 | 279 | 282 | 273 | 275 | 117,100 |
2023/05/17 | 277 | 279 | 275 | 278 | 83,600 |
2023/05/16 | 282 | 283 | 274 | 277 | 104,000 |
2023/05/15 | 286 | 286 | 273 | 280 | 262,700 |
2023/05/12 | 297 | 297 | 287 | 288 | 243,900 |
2023/05/11 | 298 | 299 | 293 | 294 | 112,700 |
2023/05/10 | 302 | 304 | 297 | 299 | 93,500 |
2023/05/09 | 306 | 309 | 303 | 304 | 126,700 |
2023/05/08 | 295 | 304 | 295 | 304 | 100,900 |
2023/05/02 | 298 | 301 | 295 | 301 | 54,700 |
2023/05/01 | 295 | 298 | 293 | 298 | 80,900 |
2023/04/28 | 292 | 293 | 288 | 291 | 88,200 |
2023/04/27 | 287 | 292 | 287 | 289 | 166,500 |
2023/04/26 | 289 | 289 | 285 | 289 | 125,800 |
2023/04/25 | 295 | 298 | 290 | 291 | 86,600 |
2023/04/24 | 298 | 298 | 291 | 294 | 109,800 |
2023/04/21 | 296 | 298 | 292 | 296 | 80,000 |
2023/04/20 | 296 | 300 | 291 | 298 | 169,600 |
2023/04/19 | 304 | 305 | 295 | 295 | 196,600 |
2023/04/18 | 300 | 308 | 300 | 307 | 115,900 |
2023/04/17 | 308 | 308 | 299 | 302 | 124,800 |
2023/04/14 | 306 | 309 | 304 | 304 | 89,400 |
2023/04/13 | 307 | 309 | 301 | 306 | 175,600 |
2023/04/12 | 305 | 312 | 303 | 308 | 81,500 |
2023/04/11 | 305 | 309 | 303 | 307 | 78,000 |
2023/04/10 | 302 | 307 | 299 | 306 | 101,300 |
2023/04/07 | 296 | 304 | 296 | 301 | 98,600 |
2023/04/06 | 306 | 308 | 298 | 298 | 184,900 |
2023/04/05 | 312 | 315 | 308 | 309 | 144,900 |
2023/04/04 | 316 | 317 | 311 | 316 | 88,200 |
2023/04/03 | 316 | 319 | 311 | 316 | 81,100 |
2023/03/31 | 315 | 321 | 312 | 316 | 186,800 |
2023/03/30 | 308 | 320 | 308 | 312 | 148,300 |
2023/03/29 | 310 | 314 | 308 | 310 | 118,300 |
2023/03/28 | 314 | 319 | 307 | 309 | 165,500 |
2023/03/27 | 334 | 334 | 313 | 314 | 260,300 |
2023/03/24 | 338 | 339 | 331 | 331 | 145,200 |
2023/03/23 | 335 | 341 | 331 | 340 | 158,400 |
2023/03/22 | 341 | 345 | 334 | 336 | 200,200 |
2023/03/20 | 342 | 345 | 329 | 338 | 248,400 |
2023/03/17 | 334 | 350 | 334 | 350 | 523,500 |
2023/03/16 | 322 | 342 | 321 | 342 | 198,600 |
2023/03/15 | 323 | 337 | 323 | 332 | 258,900 |
2023/03/14 | 326 | 333 | 321 | 322 | 188,900 |
2023/03/13 | 335 | 335 | 324 | 333 | 316,600 |
2023/03/10 | 350 | 350 | 335 | 338 | 571,200 |
2023/03/09 | 349 | 353 | 339 | 348 | 586,600 |
2023/03/08 | 359 | 388 | 341 | 352 | 3,657,600 |
2023/03/07 | 335 | 364 | 331 | 355 | 5,496,200 |
2023/03/06 | 316 | 317 | 309 | 313 | 276,800 |
2023/03/03 | 330 | 331 | 311 | 313 | 612,000 |
2023/03/02 | 331 | 331 | 321 | 322 | 253,400 |
2023/03/01 | 316 | 332 | 312 | 331 | 654,100 |
2023/02/28 | 316 | 320 | 311 | 312 | 209,000 |
2023/02/27 | 310 | 321 | 308 | 317 | 274,700 |
2023/02/24 | 314 | 317 | 304 | 313 | 435,100 |
2023/02/22 | 330 | 332 | 314 | 317 | 633,100 |
2023/02/21 | 331 | 347 | 331 | 333 | 616,300 |
2023/02/20 | 324 | 335 | 324 | 331 | 480,800 |
2023/02/17 | 328 | 340 | 323 | 324 | 581,200 |
2023/02/16 | 329 | 345 | 325 | 336 | 969,300 |
2023/02/15 | 312 | 329 | 312 | 321 | 825,100 |
2023/02/14 | 295 | 320 | 295 | 312 | 936,800 |
2023/02/13 | 286 | 295 | 278 | 295 | 314,100 |
2023/02/10 | 296 | 301 | 276 | 286 | 740,500 |
2023/02/09 | 296 | 299 | 294 | 296 | 239,800 |
2023/02/08 | 296 | 300 | 287 | 295 | 305,200 |
2023/02/07 | 290 | 300 | 288 | 296 | 357,300 |
2023/02/06 | 288 | 297 | 288 | 290 | 276,800 |
2023/02/03 | 292 | 292 | 284 | 286 | 244,100 |
2023/02/02 | 296 | 300 | 282 | 288 | 418,200 |
2023/02/01 | 297 | 300 | 289 | 294 | 373,600 |
2023/01/31 | 298 | 303 | 293 | 295 | 359,600 |
2023/01/30 | 311 | 317 | 299 | 300 | 953,600 |
2023/01/27 | 301 | 320 | 298 | 306 | 1,265,400 |
2023/01/26 | 291 | 315 | 288 | 304 | 1,839,200 |
2023/01/25 | 292 | 298 | 286 | 290 | 771,100 |
2023/01/24 | 277 | 292 | 277 | 292 | 970,500 |
2023/01/23 | 273 | 278 | 271 | 276 | 440,600 |
2023/01/20 | 267 | 277 | 267 | 274 | 432,800 |
2023/01/19 | 263 | 272 | 260 | 271 | 462,300 |
2023/01/18 | 260 | 266 | 258 | 265 | 329,500 |
2023/01/17 | 255 | 270 | 255 | 262 | 564,100 |
2023/01/16 | 260 | 261 | 250 | 255 | 490,400 |
2023/01/13 | 261 | 267 | 260 | 261 | 479,500 |
2023/01/12 | 266 | 273 | 260 | 261 | 789,800 |
2023/01/11 | 267 | 269 | 260 | 267 | 871,800 |
2023/01/10 | 270 | 272 | 257 | 267 | 1,629,100 |
2023/01/06 | 298 | 307 | 262 | 266 | 10,150,300 |
2023/01/05 | 298 | 307 | 276 | 283 | 11,898,000 |
2023/01/04 | 270 | 310 | 259 | 310 | 17,892,100 |