モリト(9837)の株価時系列情報
モリト(9837)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,513 | 1,526 | 1,501 | 1,520 | 70,900 |
| 2024/04/23 | 1,496 | 1,496 | 1,486 | 1,495 | 27,400 |
| 2024/04/22 | 1,470 | 1,488 | 1,458 | 1,486 | 46,000 |
| 2024/04/19 | 1,473 | 1,479 | 1,430 | 1,447 | 75,900 |
| 2024/04/18 | 1,462 | 1,487 | 1,462 | 1,473 | 42,900 |
| 2024/04/17 | 1,480 | 1,480 | 1,448 | 1,462 | 60,400 |
| 2024/04/16 | 1,524 | 1,528 | 1,481 | 1,485 | 86,400 |
| 2024/04/15 | 1,536 | 1,544 | 1,505 | 1,531 | 54,200 |
| 2024/04/12 | 1,548 | 1,566 | 1,540 | 1,555 | 64,700 |
| 2024/04/11 | 1,541 | 1,551 | 1,533 | 1,547 | 30,300 |
| 2024/04/10 | 1,561 | 1,569 | 1,543 | 1,546 | 38,700 |
| 2024/04/09 | 1,552 | 1,559 | 1,545 | 1,557 | 39,800 |
| 2024/04/08 | 1,550 | 1,560 | 1,545 | 1,549 | 39,800 |
| 2024/04/05 | 1,530 | 1,549 | 1,526 | 1,545 | 46,300 |
| 2024/04/04 | 1,560 | 1,560 | 1,542 | 1,544 | 37,200 |
| 2024/04/03 | 1,545 | 1,559 | 1,531 | 1,543 | 50,000 |
| 2024/04/02 | 1,566 | 1,566 | 1,532 | 1,540 | 55,400 |
| 2024/04/01 | 1,580 | 1,581 | 1,550 | 1,550 | 72,900 |
| 2024/03/29 | 1,525 | 1,573 | 1,525 | 1,573 | 82,000 |
| 2024/03/28 | 1,533 | 1,540 | 1,514 | 1,519 | 77,300 |
| 2024/03/27 | 1,510 | 1,540 | 1,510 | 1,533 | 80,100 |
| 2024/03/26 | 1,496 | 1,509 | 1,496 | 1,505 | 34,200 |
| 2024/03/25 | 1,499 | 1,509 | 1,486 | 1,496 | 48,800 |
| 2024/03/22 | 1,485 | 1,504 | 1,483 | 1,497 | 60,700 |
| 2024/03/21 | 1,480 | 1,494 | 1,476 | 1,480 | 96,000 |
| 2024/03/19 | 1,463 | 1,480 | 1,458 | 1,480 | 36,900 |
| 2024/03/18 | 1,484 | 1,500 | 1,469 | 1,469 | 64,000 |
| 2024/03/15 | 1,469 | 1,486 | 1,463 | 1,483 | 77,600 |
| 2024/03/14 | 1,453 | 1,476 | 1,452 | 1,475 | 88,600 |
| 2024/03/13 | 1,443 | 1,458 | 1,429 | 1,453 | 85,400 |
| 2024/03/12 | 1,396 | 1,420 | 1,386 | 1,420 | 48,300 |
| 2024/03/11 | 1,415 | 1,419 | 1,388 | 1,396 | 52,900 |
| 2024/03/08 | 1,402 | 1,425 | 1,393 | 1,416 | 53,400 |
| 2024/03/07 | 1,423 | 1,423 | 1,406 | 1,409 | 40,300 |
| 2024/03/06 | 1,417 | 1,433 | 1,412 | 1,417 | 51,000 |
| 2024/03/05 | 1,410 | 1,425 | 1,399 | 1,422 | 45,500 |
| 2024/03/04 | 1,449 | 1,454 | 1,416 | 1,417 | 68,800 |
| 2024/03/01 | 1,430 | 1,462 | 1,430 | 1,444 | 78,500 |
| 2024/02/29 | 1,477 | 1,484 | 1,425 | 1,455 | 145,600 |
| 2024/02/28 | 1,399 | 1,409 | 1,396 | 1,398 | 44,700 |
| 2024/02/27 | 1,403 | 1,404 | 1,392 | 1,395 | 41,100 |
| 2024/02/26 | 1,414 | 1,418 | 1,392 | 1,398 | 61,500 |
| 2024/02/22 | 1,424 | 1,424 | 1,409 | 1,414 | 40,500 |
| 2024/02/21 | 1,415 | 1,428 | 1,404 | 1,409 | 35,400 |
| 2024/02/20 | 1,425 | 1,435 | 1,410 | 1,417 | 47,200 |
| 2024/02/19 | 1,405 | 1,424 | 1,405 | 1,419 | 45,300 |
| 2024/02/16 | 1,392 | 1,412 | 1,391 | 1,403 | 37,800 |
| 2024/02/15 | 1,407 | 1,409 | 1,383 | 1,387 | 39,700 |
| 2024/02/14 | 1,419 | 1,419 | 1,393 | 1,403 | 54,500 |
| 2024/02/13 | 1,410 | 1,419 | 1,391 | 1,415 | 52,900 |
| 2024/02/09 | 1,401 | 1,418 | 1,401 | 1,404 | 27,200 |
| 2024/02/08 | 1,411 | 1,420 | 1,398 | 1,413 | 45,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,404 | 1,416 | 41,700 |
| 2024/02/06 | 1,430 | 1,435 | 1,416 | 1,416 | 43,900 |
| 2024/02/05 | 1,445 | 1,447 | 1,432 | 1,437 | 44,200 |
| 2024/02/02 | 1,451 | 1,451 | 1,435 | 1,445 | 41,900 |
| 2024/02/01 | 1,454 | 1,455 | 1,446 | 1,450 | 35,900 |
| 2024/01/31 | 1,441 | 1,460 | 1,435 | 1,460 | 41,200 |
| 2024/01/30 | 1,450 | 1,455 | 1,437 | 1,440 | 35,800 |
| 2024/01/29 | 1,425 | 1,456 | 1,425 | 1,449 | 68,200 |
| 2024/01/26 | 1,442 | 1,443 | 1,422 | 1,425 | 47,700 |
| 2024/01/25 | 1,430 | 1,443 | 1,429 | 1,433 | 32,300 |
| 2024/01/24 | 1,453 | 1,457 | 1,431 | 1,434 | 49,500 |
| 2024/01/23 | 1,466 | 1,470 | 1,450 | 1,460 | 51,000 |
| 2024/01/22 | 1,440 | 1,466 | 1,440 | 1,465 | 118,200 |
| 2024/01/19 | 1,435 | 1,436 | 1,420 | 1,431 | 55,700 |
| 2024/01/18 | 1,426 | 1,441 | 1,423 | 1,435 | 67,300 |
| 2024/01/17 | 1,420 | 1,457 | 1,418 | 1,424 | 119,600 |
| 2024/01/16 | 1,439 | 1,446 | 1,416 | 1,417 | 140,700 |
| 2024/01/15 | 1,373 | 1,461 | 1,373 | 1,439 | 545,700 |
| 2024/01/12 | 1,336 | 1,338 | 1,303 | 1,313 | 78,800 |
| 2024/01/11 | 1,328 | 1,338 | 1,326 | 1,330 | 77,700 |
| 2024/01/10 | 1,330 | 1,333 | 1,319 | 1,325 | 51,000 |
| 2024/01/09 | 1,319 | 1,331 | 1,316 | 1,329 | 73,200 |
| 2024/01/05 | 1,310 | 1,320 | 1,306 | 1,311 | 64,500 |
| 2024/01/04 | 1,292 | 1,308 | 1,285 | 1,307 | 58,000 |
| 2023/12/29 | 1,280 | 1,288 | 1,276 | 1,285 | 48,000 |
| 2023/12/28 | 1,268 | 1,277 | 1,267 | 1,271 | 37,300 |
| 2023/12/27 | 1,270 | 1,272 | 1,261 | 1,268 | 49,600 |
| 2023/12/26 | 1,251 | 1,265 | 1,251 | 1,261 | 64,100 |
| 2023/12/25 | 1,261 | 1,264 | 1,248 | 1,250 | 44,200 |
| 2023/12/22 | 1,251 | 1,275 | 1,251 | 1,263 | 86,400 |
| 2023/12/21 | 1,262 | 1,263 | 1,252 | 1,252 | 44,800 |
| 2023/12/20 | 1,255 | 1,282 | 1,255 | 1,274 | 40,800 |
| 2023/12/19 | 1,243 | 1,259 | 1,238 | 1,255 | 48,100 |
| 2023/12/18 | 1,230 | 1,243 | 1,222 | 1,242 | 58,900 |
| 2023/12/15 | 1,243 | 1,250 | 1,238 | 1,241 | 57,700 |
| 2023/12/14 | 1,271 | 1,276 | 1,244 | 1,249 | 48,900 |
| 2023/12/13 | 1,285 | 1,285 | 1,263 | 1,273 | 58,500 |
| 2023/12/12 | 1,306 | 1,306 | 1,279 | 1,285 | 46,700 |
| 2023/12/11 | 1,294 | 1,300 | 1,284 | 1,300 | 52,400 |
| 2023/12/08 | 1,294 | 1,297 | 1,267 | 1,271 | 91,900 |
| 2023/12/07 | 1,320 | 1,320 | 1,288 | 1,303 | 85,800 |
| 2023/12/06 | 1,292 | 1,335 | 1,292 | 1,335 | 187,500 |
| 2023/12/05 | 1,310 | 1,322 | 1,286 | 1,287 | 68,600 |
| 2023/12/04 | 1,314 | 1,319 | 1,301 | 1,313 | 85,200 |
| 2023/12/01 | 1,295 | 1,331 | 1,289 | 1,314 | 158,600 |
| 2023/11/30 | 1,286 | 1,295 | 1,267 | 1,295 | 123,900 |
| 2023/11/29 | 1,281 | 1,295 | 1,265 | 1,279 | 203,800 |
| 2023/11/28 | 1,343 | 1,346 | 1,315 | 1,315 | 445,600 |
| 2023/11/27 | 1,361 | 1,362 | 1,340 | 1,345 | 210,900 |
| 2023/11/24 | 1,383 | 1,383 | 1,357 | 1,360 | 140,800 |
| 2023/11/22 | 1,371 | 1,382 | 1,370 | 1,370 | 87,000 |
| 2023/11/21 | 1,353 | 1,377 | 1,351 | 1,373 | 96,500 |
| 2023/11/20 | 1,347 | 1,370 | 1,347 | 1,361 | 124,300 |
| 2023/11/17 | 1,316 | 1,341 | 1,314 | 1,341 | 61,300 |
| 2023/11/16 | 1,332 | 1,332 | 1,311 | 1,318 | 83,200 |
| 2023/11/15 | 1,338 | 1,347 | 1,327 | 1,334 | 67,100 |
| 2023/11/14 | 1,327 | 1,337 | 1,325 | 1,334 | 52,100 |
| 2023/11/13 | 1,327 | 1,337 | 1,323 | 1,327 | 82,500 |
| 2023/11/10 | 1,316 | 1,324 | 1,309 | 1,324 | 59,600 |
| 2023/11/09 | 1,310 | 1,320 | 1,302 | 1,315 | 65,900 |
| 2023/11/08 | 1,338 | 1,338 | 1,296 | 1,309 | 196,700 |
| 2023/11/07 | 1,339 | 1,342 | 1,324 | 1,330 | 59,300 |
| 2023/11/06 | 1,343 | 1,350 | 1,329 | 1,329 | 69,600 |
| 2023/11/02 | 1,346 | 1,347 | 1,319 | 1,326 | 61,600 |
| 2023/11/01 | 1,339 | 1,347 | 1,328 | 1,341 | 67,300 |
| 2023/10/31 | 1,305 | 1,318 | 1,291 | 1,318 | 85,200 |
| 2023/10/30 | 1,309 | 1,318 | 1,291 | 1,297 | 64,100 |
| 2023/10/27 | 1,291 | 1,304 | 1,285 | 1,304 | 54,800 |
| 2023/10/26 | 1,280 | 1,288 | 1,264 | 1,279 | 110,700 |
| 2023/10/25 | 1,308 | 1,309 | 1,292 | 1,292 | 44,600 |
| 2023/10/24 | 1,299 | 1,306 | 1,256 | 1,284 | 96,800 |
| 2023/10/23 | 1,300 | 1,324 | 1,295 | 1,297 | 85,900 |
| 2023/10/20 | 1,295 | 1,306 | 1,291 | 1,302 | 58,600 |
| 2023/10/19 | 1,308 | 1,320 | 1,294 | 1,306 | 84,000 |
| 2023/10/18 | 1,280 | 1,326 | 1,280 | 1,323 | 81,200 |
| 2023/10/17 | 1,267 | 1,297 | 1,262 | 1,279 | 85,100 |
| 2023/10/16 | 1,272 | 1,281 | 1,241 | 1,257 | 185,100 |
| 2023/10/13 | 1,338 | 1,342 | 1,296 | 1,302 | 161,300 |
| 2023/10/12 | 1,334 | 1,339 | 1,322 | 1,338 | 71,800 |
| 2023/10/11 | 1,347 | 1,347 | 1,327 | 1,330 | 59,200 |
| 2023/10/10 | 1,351 | 1,359 | 1,338 | 1,343 | 89,000 |
| 2023/10/06 | 1,363 | 1,364 | 1,339 | 1,344 | 93,000 |
| 2023/10/05 | 1,315 | 1,356 | 1,315 | 1,350 | 82,900 |
| 2023/10/04 | 1,338 | 1,345 | 1,291 | 1,304 | 165,700 |
| 2023/10/03 | 1,383 | 1,393 | 1,356 | 1,357 | 135,600 |
| 2023/10/02 | 1,372 | 1,408 | 1,364 | 1,378 | 116,300 |
| 2023/09/29 | 1,370 | 1,393 | 1,348 | 1,354 | 77,200 |
| 2023/09/28 | 1,355 | 1,363 | 1,343 | 1,353 | 109,700 |
| 2023/09/27 | 1,337 | 1,354 | 1,323 | 1,354 | 54,700 |
| 2023/09/26 | 1,344 | 1,345 | 1,331 | 1,335 | 44,600 |
| 2023/09/25 | 1,319 | 1,343 | 1,311 | 1,341 | 39,200 |
| 2023/09/22 | 1,317 | 1,326 | 1,304 | 1,320 | 44,600 |
| 2023/09/21 | 1,330 | 1,344 | 1,315 | 1,321 | 66,700 |
| 2023/09/20 | 1,383 | 1,384 | 1,326 | 1,329 | 111,100 |
| 2023/09/19 | 1,338 | 1,375 | 1,338 | 1,375 | 91,100 |
| 2023/09/15 | 1,332 | 1,345 | 1,328 | 1,332 | 55,600 |
| 2023/09/14 | 1,304 | 1,331 | 1,303 | 1,330 | 62,800 |
| 2023/09/13 | 1,325 | 1,325 | 1,307 | 1,309 | 48,700 |
| 2023/09/12 | 1,301 | 1,324 | 1,301 | 1,324 | 43,500 |
| 2023/09/11 | 1,311 | 1,329 | 1,298 | 1,301 | 64,300 |
| 2023/09/08 | 1,291 | 1,306 | 1,282 | 1,304 | 99,200 |
| 2023/09/07 | 1,278 | 1,300 | 1,273 | 1,298 | 53,800 |
| 2023/09/06 | 1,275 | 1,282 | 1,270 | 1,278 | 39,500 |
| 2023/09/05 | 1,266 | 1,272 | 1,258 | 1,272 | 36,600 |
| 2023/09/04 | 1,270 | 1,275 | 1,263 | 1,264 | 54,100 |
| 2023/09/01 | 1,249 | 1,258 | 1,246 | 1,258 | 87,800 |
| 2023/08/31 | 1,227 | 1,246 | 1,227 | 1,239 | 51,600 |
| 2023/08/30 | 1,224 | 1,228 | 1,217 | 1,223 | 43,700 |
| 2023/08/29 | 1,220 | 1,224 | 1,214 | 1,217 | 18,800 |
| 2023/08/28 | 1,201 | 1,220 | 1,201 | 1,220 | 24,400 |
| 2023/08/25 | 1,198 | 1,205 | 1,190 | 1,201 | 26,000 |
| 2023/08/24 | 1,205 | 1,214 | 1,201 | 1,209 | 47,700 |
| 2023/08/23 | 1,184 | 1,205 | 1,175 | 1,205 | 43,100 |
| 2023/08/22 | 1,188 | 1,196 | 1,183 | 1,191 | 28,900 |
| 2023/08/21 | 1,196 | 1,203 | 1,185 | 1,188 | 42,600 |
| 2023/08/18 | 1,200 | 1,208 | 1,192 | 1,196 | 44,200 |
| 2023/08/17 | 1,206 | 1,208 | 1,180 | 1,202 | 66,800 |
| 2023/08/16 | 1,227 | 1,227 | 1,205 | 1,206 | 55,700 |
| 2023/08/15 | 1,225 | 1,236 | 1,219 | 1,230 | 55,600 |
| 2023/08/14 | 1,202 | 1,238 | 1,202 | 1,225 | 92,600 |
| 2023/08/10 | 1,201 | 1,203 | 1,194 | 1,203 | 39,800 |
| 2023/08/09 | 1,204 | 1,205 | 1,193 | 1,198 | 43,300 |
| 2023/08/08 | 1,210 | 1,215 | 1,202 | 1,204 | 58,900 |
| 2023/08/07 | 1,188 | 1,214 | 1,185 | 1,212 | 60,700 |
| 2023/08/04 | 1,175 | 1,190 | 1,173 | 1,188 | 59,600 |
| 2023/08/03 | 1,195 | 1,195 | 1,176 | 1,182 | 82,100 |
| 2023/08/02 | 1,206 | 1,211 | 1,194 | 1,203 | 77,300 |
| 2023/08/01 | 1,220 | 1,221 | 1,209 | 1,210 | 63,000 |
| 2023/07/31 | 1,196 | 1,222 | 1,193 | 1,217 | 117,300 |
| 2023/07/28 | 1,180 | 1,180 | 1,165 | 1,179 | 108,300 |
| 2023/07/27 | 1,190 | 1,194 | 1,173 | 1,186 | 82,800 |
| 2023/07/26 | 1,160 | 1,185 | 1,148 | 1,180 | 95,700 |
| 2023/07/25 | 1,149 | 1,157 | 1,140 | 1,152 | 67,500 |
| 2023/07/24 | 1,140 | 1,146 | 1,139 | 1,143 | 52,100 |
| 2023/07/21 | 1,150 | 1,153 | 1,131 | 1,136 | 67,500 |
| 2023/07/20 | 1,153 | 1,169 | 1,145 | 1,145 | 90,800 |
| 2023/07/19 | 1,150 | 1,167 | 1,141 | 1,154 | 171,900 |
| 2023/07/18 | 1,093 | 1,140 | 1,092 | 1,140 | 276,800 |
| 2023/07/14 | 1,096 | 1,129 | 1,083 | 1,089 | 523,500 |
| 2023/07/13 | 1,077 | 1,077 | 1,050 | 1,053 | 145,800 |
| 2023/07/12 | 1,084 | 1,084 | 1,072 | 1,076 | 93,500 |
| 2023/07/11 | 1,081 | 1,089 | 1,075 | 1,079 | 85,600 |
| 2023/07/10 | 1,062 | 1,080 | 1,062 | 1,077 | 142,400 |
| 2023/07/07 | 1,054 | 1,068 | 1,045 | 1,061 | 68,700 |
| 2023/07/06 | 1,069 | 1,069 | 1,057 | 1,057 | 89,200 |
| 2023/07/05 | 1,067 | 1,074 | 1,059 | 1,072 | 94,500 |
| 2023/07/04 | 1,063 | 1,068 | 1,057 | 1,065 | 58,900 |
| 2023/07/03 | 1,067 | 1,075 | 1,062 | 1,063 | 87,700 |