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
1993/12/30 1,100 1,100 1,100 1,100 7,000
1993/12/29 1,110 1,130 1,090 1,130 10,000
1993/12/28 1,150 1,150 1,150 1,150 2,000
1993/12/24 1,230 1,230 1,220 1,220 3,000
1993/12/21 1,220 1,220 1,220 1,220 3,000
1993/12/20 1,270 1,270 1,270 1,270 2,000
1993/12/17 1,280 1,280 1,250 1,250 3,000
1993/12/16 1,280 1,330 1,280 1,330 11,000
1993/12/15 1,230 1,280 1,230 1,280 12,000
1993/12/13 1,210 1,210 1,210 1,210 2,000
1993/12/10 1,180 1,200 1,180 1,200 10,000
1993/12/09 1,150 1,150 1,150 1,150 7,000
1993/12/08 1,110 1,110 1,100 1,100 7,000
1993/12/07 1,100 1,120 1,100 1,120 2,000
1993/12/06 1,200 1,200 1,110 1,110 17,000
1993/12/03 1,220 1,220 1,190 1,190 8,000
1993/12/02 1,160 1,200 1,160 1,200 17,000
1993/12/01 1,050 1,060 1,050 1,050 9,000
1993/11/30 1,070 1,070 1,020 1,050 27,000
1993/11/29 1,190 1,190 1,100 1,100 23,000
1993/11/26 1,250 1,250 1,200 1,200 14,000
1993/11/25 1,300 1,300 1,300 1,300 4,000
1993/11/24 1,340 1,340 1,340 1,340 4,000
1993/11/22 1,380 1,380 1,380 1,380 1,000
1993/11/19 1,400 1,400 1,380 1,380 8,000
1993/11/18 1,440 1,440 1,440 1,440 10,000
1993/11/17 1,440 1,440 1,440 1,440 3,000
1993/11/16 1,470 1,470 1,450 1,460 3,000
1993/11/15 1,470 1,480 1,470 1,480 11,000
1993/11/12 1,460 1,460 1,450 1,460 4,000
1993/11/11 1,360 1,500 1,360 1,480 14,000
1993/11/10 1,330 1,330 1,330 1,330 1,000
1993/11/09 1,350 1,350 1,330 1,340 7,000
1993/11/08 1,340 1,340 1,340 1,340 4,000
1993/11/04 1,330 1,330 1,330 1,330 1,000
1993/10/29 1,370 1,370 1,330 1,330 9,000
1993/10/28 1,400 1,400 1,390 1,390 2,000
1993/10/27 1,400 1,400 1,380 1,390 22,000
1993/10/26 1,420 1,420 1,390 1,390 6,000
1993/10/25 1,440 1,440 1,410 1,410 9,000
1993/10/22 1,430 1,450 1,430 1,430 12,000
1993/10/21 1,460 1,460 1,430 1,430 23,000
1993/10/20 1,500 1,500 1,460 1,460 18,000
1993/10/18 1,590 1,590 1,560 1,560 2,000
1993/10/15 1,600 1,600 1,600 1,600 9,000
1993/10/13 1,480 1,480 1,480 1,480 1,000
1993/10/12 1,500 1,500 1,500 1,500 5,000
1993/10/08 1,520 1,520 1,520 1,520 1,000
1993/10/05 1,550 1,550 1,510 1,510 3,000
1993/10/04 1,590 1,590 1,590 1,590 1,000
1993/10/01 1,600 1,600 1,600 1,600 1,000
1993/09/30 1,540 1,650 1,540 1,640 9,000
1993/09/29 1,590 1,630 1,590 1,630 2,000
1993/09/28 1,560 1,570 1,560 1,570 7,000
1993/09/27 1,580 1,580 1,560 1,560 4,000
1993/09/24 1,690 1,700 1,690 1,700 17,000
1993/09/22 1,650 1,650 1,600 1,650 5,000
1993/09/21 1,610 1,610 1,610 1,610 1,000
1993/09/20 1,700 1,700 1,690 1,690 5,000
1993/09/16 1,720 1,720 1,720 1,720 10,000
1993/09/14 1,630 1,630 1,570 1,570 15,000
1993/09/13 1,690 1,700 1,650 1,650 10,000
1993/09/10 1,700 1,770 1,700 1,750 12,000
1993/09/09 1,740 1,740 1,730 1,730 12,000
1993/09/08 1,750 1,760 1,700 1,760 13,000
1993/09/07 1,730 1,770 1,730 1,770 6,000
1993/09/06 1,770 1,770 1,750 1,750 12,000
1993/09/03 1,760 1,800 1,700 1,800 28,000
1993/09/02 1,750 1,770 1,750 1,760 12,000
1993/09/01 1,790 1,850 1,770 1,770 37,000
1993/08/31 1,700 1,800 1,700 1,800 36,000
1993/08/30 1,590 1,760 1,590 1,760 34,000
1993/08/27 1,520 1,610 1,500 1,610 7,000
1993/08/26 1,640 1,670 1,640 1,670 18,000
1993/08/25 1,520 1,650 1,520 1,650 29,000
1993/08/24 1,500 1,500 1,500 1,500 10,000
1993/08/23 1,410 1,410 1,390 1,410 9,000
1993/08/20 1,460 1,460 1,400 1,410 24,000
1993/08/19 1,490 1,490 1,450 1,450 12,000
1993/08/18 1,500 1,500 1,490 1,490 8,000
1993/08/17 1,600 1,600 1,490 1,490 14,000
1993/08/16 1,700 1,700 1,580 1,580 10,000
1993/08/13 1,670 1,670 1,650 1,650 6,000
1993/08/12 1,670 1,670 1,650 1,650 6,000
1993/08/11 1,700 1,700 1,700 1,700 1,000
1993/08/10 1,750 1,750 1,700 1,710 5,000
1993/08/09 1,670 1,670 1,670 1,670 2,000
1993/08/06 1,670 1,680 1,600 1,660 19,000
1993/08/05 1,700 1,700 1,700 1,700 2,000
1993/08/04 1,700 1,700 1,700 1,700 2,000
1993/08/03 1,770 1,770 1,720 1,720 18,000
1993/08/02 1,770 1,770 1,770 1,770 3,000
1993/07/30 1,800 1,820 1,780 1,820 15,000
1993/07/29 1,740 1,840 1,740 1,820 9,000
1993/07/28 1,740 1,800 1,740 1,740 9,000
1993/07/27 1,720 1,800 1,720 1,800 15,000
1993/07/26 1,800 1,800 1,750 1,780 7,000
1993/07/23 1,780 1,780 1,780 1,780 32,000
1993/07/22 1,900 1,910 1,890 1,890 30,000
1993/07/21 2,100 2,100 1,960 1,960 6,000
1993/07/20 2,050 2,100 2,050 2,100 5,000
1993/07/19 2,060 2,060 2,050 2,050 4,000
1993/07/16 2,230 2,240 2,050 2,180 170,000
1993/07/15 2,280 2,280 2,190 2,250 27,000
1993/07/14 2,180 2,270 2,150 2,260 26,000
1993/07/13 2,270 2,270 2,270 2,270 3,000
1993/07/12 2,320 2,320 2,250 2,270 283,000
1993/07/09 2,300 2,330 2,300 2,330 38,000
1993/07/08 2,290 2,300 2,260 2,300 22,000
1993/07/07 2,290 2,340 2,270 2,310 97,000
1993/07/06 2,150 2,270 2,150 2,270 16,000
1993/07/05 2,100 2,100 2,080 2,100 10,000
1993/07/02 2,100 2,160 2,100 2,160 20,000
1993/07/01 2,150 2,150 2,100 2,100 27,000
1993/06/30 2,160 2,160 2,150 2,150 5,000
1993/06/29 2,200 2,200 2,150 2,160 7,000
1993/06/28 2,140 2,230 2,140 2,160 8,000
1993/06/25 2,150 2,160 2,150 2,160 21,000
1993/06/24 2,340 2,340 2,200 2,200 22,000
1993/06/23 2,370 2,420 2,360 2,380 73,000
1993/06/22 2,290 2,370 2,290 2,330 7,000
1993/06/21 2,330 2,350 2,290 2,290 24,000
1993/06/18 2,420 2,430 2,370 2,410 105,000
1993/06/17 2,250 2,400 2,200 2,400 68,000
1993/06/16 2,210 2,210 2,150 2,210 30,000
1993/06/15 2,250 2,290 2,230 2,230 53,000
1993/06/14 2,260 2,260 2,210 2,210 14,000
1993/06/11 2,320 2,320 2,180 2,200 58,000
1993/06/10 2,200 2,300 2,180 2,300 44,000
1993/06/08 2,210 2,210 2,180 2,200 12,000
1993/06/07 2,300 2,300 2,220 2,270 9,000
1993/06/04 2,380 2,390 2,280 2,280 50,000
1993/06/03 2,480 2,500 2,360 2,400 45,000
1993/06/02 2,180 2,490 2,180 2,490 101,000
1993/06/01 2,300 2,300 2,160 2,260 16,000
1993/05/31 2,340 2,340 2,300 2,320 48,000
1993/05/28 2,400 2,400 2,130 2,140 205,000
1993/05/27 2,510 2,600 2,430 2,480 413,000
1993/05/26 2,330 2,410 2,320 2,410 367,000
1993/05/25 1,740 2,020 1,720 2,020 458,000
1993/05/24 1,700 1,740 1,700 1,720 142,000
1993/05/21 1,690 1,690 1,650 1,650 4,000
1993/05/20 1,700 1,710 1,690 1,700 11,000
1993/05/19 1,760 1,760 1,700 1,700 54,000
1993/05/18 1,590 1,740 1,590 1,720 122,000
1993/05/17 1,620 1,630 1,570 1,570 36,000
1993/05/14 1,560 1,600 1,500 1,600 91,000
1993/05/13 1,430 1,550 1,430 1,540 103,000
1993/05/12 1,370 1,420 1,360 1,420 150,000
1993/05/11 1,300 1,350 1,300 1,350 16,000
1993/05/10 1,280 1,300 1,280 1,300 4,000
1993/05/07 1,290 1,290 1,290 1,290 1,000
1993/05/06 1,280 1,280 1,250 1,250 7,000
1993/04/30 1,240 1,250 1,240 1,250 23,000
1993/04/28 1,240 1,240 1,240 1,240 8,000
1993/04/27 1,250 1,250 1,250 1,250 2,000
1993/04/26 1,250 1,250 1,250 1,250 3,000
1993/04/23 1,280 1,280 1,250 1,250 4,000
1993/04/22 1,300 1,300 1,300 1,300 2,000
1993/04/16 1,300 1,300 1,300 1,300 1,000
1993/04/15 1,330 1,330 1,310 1,320 18,000
1993/04/14 1,330 1,330 1,330 1,330 3,000
1993/04/13 1,330 1,350 1,330 1,330 15,000
1993/04/12 1,260 1,300 1,260 1,300 10,000
1993/04/09 1,240 1,250 1,240 1,250 4,000
1993/04/08 1,200 1,200 1,200 1,200 1,000
1993/04/07 1,190 1,190 1,190 1,190 1,000
1993/04/06 1,210 1,210 1,160 1,160 3,000
1993/04/05 1,160 1,160 1,160 1,160 3,000
1993/04/02 1,170 1,170 1,170 1,170 3,000
1993/04/01 1,190 1,200 1,190 1,200 6,000
1993/03/31 1,180 1,190 1,180 1,190 5,000
1993/03/30 1,200 1,200 1,200 1,200 1,000
1993/03/26 1,160 1,160 1,160 1,160 5,000
1993/03/25 1,120 1,150 1,120 1,150 13,000
1993/03/24 1,110 1,120 1,110 1,120 3,000
1993/03/23 1,110 1,110 1,110 1,110 1,000
1993/03/22 1,100 1,110 1,100 1,110 52,000
1993/03/19 1,090 1,100 1,090 1,100 64,000
1993/03/18 1,100 1,120 1,100 1,120 2,000
1993/03/17 1,090 1,090 1,050 1,070 14,000
1993/03/15 1,140 1,140 1,050 1,050 19,000
1993/03/12 1,070 1,070 1,070 1,070 2,000
1993/03/11 1,070 1,070 1,050 1,050 4,000
1993/03/10 1,070 1,070 1,070 1,070 1,000
1993/03/09 1,070 1,070 1,070 1,070 2,000
1993/03/08 1,070 1,070 1,070 1,070 1,000
1993/03/05 1,090 1,090 1,090 1,090 1,000
1993/02/25 1,100 1,100 1,100 1,100 3,000
1993/02/15 1,150 1,150 1,140 1,140 13,000
1993/02/05 1,040 1,040 1,040 1,040 2,000
1993/02/03 1,050 1,060 1,050 1,060 4,000
1993/01/26 1,090 1,090 1,050 1,050 2,000
1993/01/25 1,100 1,100 1,100 1,100 1,000
1993/01/21 1,100 1,100 1,100 1,100 1,000
1993/01/18 1,140 1,140 1,130 1,130 14,000
1993/01/14 1,050 1,100 1,050 1,100 3,000
1993/01/12 1,060 1,060 1,050 1,050 2,000
1993/01/11 1,060 1,060 1,060 1,060 1,000
1993/01/06 1,070 1,070 1,070 1,070 1,000
1993/01/05 1,070 1,070 1,070 1,070 1,000
1993/01/04 1,050 1,060 1,050 1,060 2,000

このページの先頭へ