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

モロゾフ(2217)の株価時系列情報

モロゾフ(2217)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
2024/03/28 4,340 4,340 4,210 4,235 13,800
2024/03/27 4,300 4,365 4,300 4,345 16,000
2024/03/26 4,275 4,305 4,270 4,280 5,500
2024/03/25 4,265 4,330 4,265 4,305 11,200
2024/03/22 4,265 4,270 4,245 4,265 6,900
2024/03/21 4,335 4,335 4,235 4,265 11,500
2024/03/19 4,250 4,295 4,235 4,285 7,400
2024/03/18 4,280 4,390 4,225 4,240 24,300
2024/03/15 4,245 4,270 4,185 4,235 13,200
2024/03/14 4,175 4,250 4,170 4,250 7,700
2024/03/13 4,240 4,245 4,160 4,175 4,800
2024/03/12 4,175 4,225 4,150 4,215 4,700
2024/03/11 4,210 4,225 4,150 4,190 5,500
2024/03/08 4,170 4,245 4,150 4,220 13,200
2024/03/07 4,260 4,265 4,160 4,210 9,100
2024/03/06 4,265 4,280 4,210 4,235 11,400
2024/03/05 4,155 4,255 4,145 4,255 16,500
2024/03/04 4,250 4,265 4,130 4,155 12,800
2024/03/01 4,305 4,305 4,230 4,230 13,600
2024/02/29 4,475 4,475 4,300 4,335 15,000
2024/02/28 4,405 4,470 4,405 4,470 12,900
2024/02/27 4,350 4,435 4,335 4,435 13,500
2024/02/26 4,240 4,385 4,240 4,385 13,500
2024/02/22 4,260 4,315 4,235 4,235 13,300
2024/02/21 4,170 4,280 4,135 4,280 23,200
2024/02/20 4,150 4,185 4,130 4,145 8,200
2024/02/19 4,065 4,150 4,045 4,150 11,300
2024/02/16 4,055 4,075 4,035 4,060 10,100
2024/02/15 4,070 4,085 4,020 4,040 9,800
2024/02/14 4,035 4,070 4,020 4,055 14,500
2024/02/13 3,980 4,050 3,980 4,040 11,000
2024/02/09 3,965 4,005 3,965 3,970 8,500
2024/02/08 3,990 4,000 3,925 3,980 15,700
2024/02/07 3,995 4,050 3,995 4,010 10,800
2024/02/06 4,010 4,060 4,010 4,010 10,300
2024/02/05 4,025 4,100 4,025 4,050 15,300
2024/02/02 4,120 4,120 4,055 4,090 14,400
2024/02/01 4,035 4,140 4,010 4,140 44,300
2024/01/31 4,160 4,190 3,965 4,035 98,600
2024/01/30 3,760 3,825 3,760 3,810 17,700
2024/01/29 3,815 3,845 3,795 3,825 37,900
2024/01/26 3,835 3,865 3,800 3,815 21,400
2024/01/25 3,860 3,885 3,845 3,865 12,400
2024/01/24 3,870 3,870 3,830 3,850 10,600
2024/01/23 3,870 3,890 3,860 3,860 7,200
2024/01/22 3,865 3,875 3,850 3,860 6,500
2024/01/19 3,865 3,875 3,840 3,860 8,700
2024/01/18 3,880 3,890 3,865 3,865 7,700
2024/01/17 3,880 3,900 3,855 3,855 6,900
2024/01/16 3,900 3,900 3,850 3,860 6,500
2024/01/15 3,850 3,900 3,850 3,895 8,300
2024/01/12 3,880 3,900 3,845 3,850 14,500
2024/01/11 3,870 3,880 3,840 3,850 10,600
2024/01/10 3,835 3,870 3,820 3,860 13,300
2024/01/09 3,850 3,855 3,825 3,835 10,000
2024/01/05 3,830 3,865 3,830 3,850 4,900
2024/01/04 3,815 3,830 3,800 3,810 6,800
2023/12/29 3,810 3,820 3,790 3,800 6,200
2023/12/28 3,735 3,805 3,735 3,805 6,400
2023/12/27 3,745 3,785 3,745 3,785 5,900
2023/12/26 3,720 3,745 3,720 3,740 8,100
2023/12/25 3,765 3,775 3,730 3,735 4,300
2023/12/22 3,730 3,765 3,730 3,755 5,000
2023/12/21 3,740 3,740 3,710 3,730 8,200
2023/12/20 3,780 3,780 3,725 3,745 4,700
2023/12/19 3,685 3,765 3,685 3,765 4,600
2023/12/18 3,730 3,730 3,670 3,715 6,700
2023/12/15 3,770 3,775 3,730 3,730 6,400
2023/12/14 3,750 3,795 3,750 3,780 7,800
2023/12/13 3,800 3,800 3,740 3,775 8,500
2023/12/12 3,800 3,840 3,765 3,770 17,000
2023/12/11 3,770 3,835 3,755 3,795 15,000
2023/12/08 3,810 3,835 3,750 3,770 17,200
2023/12/07 3,840 3,865 3,825 3,825 4,700
2023/12/06 3,820 3,865 3,805 3,845 7,500
2023/12/05 3,830 3,855 3,795 3,800 10,200
2023/12/04 3,860 3,865 3,835 3,840 5,200
2023/12/01 3,890 3,890 3,850 3,860 5,200
2023/11/30 3,870 3,920 3,850 3,885 7,200
2023/11/29 3,940 3,950 3,890 3,900 6,900
2023/11/28 3,955 3,970 3,925 3,940 8,100
2023/11/27 3,910 3,975 3,910 3,940 10,600
2023/11/24 3,890 3,920 3,890 3,920 11,200
2023/11/22 3,840 3,905 3,840 3,885 10,000
2023/11/21 3,820 3,835 3,810 3,830 5,500
2023/11/20 3,825 3,860 3,820 3,820 6,800
2023/11/17 3,810 3,860 3,810 3,860 4,800
2023/11/16 3,860 3,860 3,810 3,810 6,000
2023/11/15 3,810 3,885 3,805 3,855 12,300
2023/11/14 3,800 3,835 3,790 3,810 7,900
2023/11/13 3,840 3,840 3,805 3,805 4,500
2023/11/10 3,830 3,860 3,825 3,845 4,900
2023/11/09 3,820 3,855 3,795 3,850 6,800
2023/11/08 3,815 3,830 3,775 3,800 8,200
2023/11/07 3,810 3,890 3,810 3,830 15,200
2023/11/06 3,800 3,835 3,800 3,810 18,600
2023/11/02 3,785 3,800 3,765 3,800 10,900
2023/11/01 3,755 3,795 3,755 3,775 17,700
2023/10/31 3,730 3,755 3,690 3,755 10,200
2023/10/30 3,715 3,750 3,715 3,730 7,600
2023/10/27 3,710 3,750 3,710 3,750 12,500
2023/10/26 3,675 3,715 3,675 3,695 6,800
2023/10/25 3,725 3,725 3,670 3,675 6,100
2023/10/24 3,700 3,700 3,635 3,680 10,500
2023/10/23 3,650 3,685 3,650 3,670 7,800
2023/10/20 3,640 3,695 3,640 3,685 4,800
2023/10/19 3,655 3,675 3,650 3,670 5,800
2023/10/18 3,660 3,670 3,625 3,650 10,600
2023/10/17 3,715 3,715 3,630 3,640 9,300
2023/10/16 3,650 3,670 3,635 3,645 6,700
2023/10/13 3,680 3,690 3,655 3,665 7,000
2023/10/12 3,700 3,705 3,675 3,695 4,900
2023/10/11 3,715 3,720 3,695 3,695 5,300
2023/10/10 3,720 3,740 3,710 3,735 9,100
2023/10/06 3,700 3,735 3,700 3,710 8,900
2023/10/05 3,625 3,720 3,625 3,700 8,800
2023/10/04 3,630 3,660 3,610 3,625 17,700
2023/10/03 3,670 3,670 3,635 3,645 6,600
2023/10/02 3,670 3,715 3,670 3,680 10,300
2023/09/29 3,695 3,695 3,665 3,675 6,100
2023/09/28 3,740 3,740 3,670 3,690 9,100
2023/09/27 3,705 3,750 3,665 3,740 15,600
2023/09/26 3,680 3,715 3,680 3,705 6,000
2023/09/25 3,670 3,710 3,670 3,710 8,400
2023/09/22 3,645 3,690 3,635 3,665 10,800
2023/09/21 3,685 3,695 3,650 3,650 7,000
2023/09/20 3,700 3,715 3,665 3,665 7,400
2023/09/19 3,695 3,720 3,670 3,715 10,100
2023/09/15 3,730 3,730 3,690 3,690 7,800
2023/09/14 3,730 3,740 3,715 3,715 8,600
2023/09/13 3,680 3,750 3,680 3,745 14,400
2023/09/12 3,615 3,715 3,615 3,680 27,500
2023/09/11 3,695 3,720 3,655 3,660 20,800
2023/09/08 3,725 3,725 3,700 3,705 14,500
2023/09/07 3,735 3,760 3,735 3,740 15,400
2023/09/06 3,735 3,750 3,735 3,735 10,900
2023/09/05 3,730 3,740 3,710 3,735 8,700
2023/09/04 3,690 3,730 3,680 3,730 13,900
2023/09/01 3,680 3,710 3,680 3,705 13,100
2023/08/31 3,665 3,705 3,665 3,685 11,800
2023/08/30 3,690 3,690 3,650 3,670 9,700
2023/08/29 3,665 3,690 3,665 3,675 7,600
2023/08/28 3,680 3,690 3,665 3,680 4,700
2023/08/25 3,670 3,695 3,645 3,680 11,100
2023/08/24 3,665 3,695 3,650 3,670 16,700
2023/08/23 3,610 3,665 3,610 3,660 8,700
2023/08/22 3,600 3,640 3,600 3,640 10,200
2023/08/21 3,590 3,620 3,575 3,600 6,100
2023/08/18 3,610 3,610 3,570 3,590 11,500
2023/08/17 3,645 3,645 3,595 3,625 10,700
2023/08/16 3,620 3,660 3,615 3,645 9,100
2023/08/15 3,630 3,660 3,615 3,650 12,100
2023/08/14 3,635 3,660 3,625 3,635 14,200
2023/08/10 3,625 3,645 3,610 3,635 12,200
2023/08/09 3,590 3,625 3,570 3,625 13,200
2023/08/08 3,605 3,605 3,570 3,585 14,300
2023/08/07 3,540 3,600 3,525 3,600 18,900
2023/08/04 3,515 3,555 3,510 3,540 12,300
2023/08/03 3,535 3,535 3,500 3,515 19,400
2023/08/02 3,590 3,590 3,540 3,545 27,500
2023/08/01 3,655 3,660 3,585 3,585 29,000
2023/07/31 3,710 3,725 3,605 3,650 68,200
2023/07/28 3,740 3,740 3,650 3,710 130,900
2023/07/27 3,800 3,900 3,775 3,900 95,700
2023/07/26 3,775 3,780 3,745 3,765 75,000
2023/07/25 3,780 3,785 3,770 3,785 44,800
2023/07/24 3,795 3,800 3,775 3,775 27,700
2023/07/21 3,770 3,780 3,770 3,780 14,600
2023/07/20 3,785 3,785 3,765 3,770 15,700
2023/07/19 3,755 3,775 3,750 3,775 19,400
2023/07/18 3,740 3,745 3,730 3,745 13,600
2023/07/14 3,730 3,740 3,710 3,730 13,000
2023/07/13 3,745 3,750 3,720 3,725 15,900
2023/07/12 3,755 3,755 3,735 3,735 14,400
2023/07/11 3,750 3,765 3,745 3,750 15,500
2023/07/10 3,740 3,760 3,725 3,735 38,300
2023/07/07 3,710 3,745 3,705 3,740 95,900
2023/07/06 3,780 3,785 3,720 3,725 54,900
2023/07/05 3,785 3,795 3,760 3,795 25,800
2023/07/04 3,820 3,825 3,780 3,800 29,200
2023/07/03 3,775 3,810 3,770 3,810 28,100
2023/06/30 3,755 3,785 3,725 3,730 31,600
2023/06/29 3,735 3,755 3,715 3,755 28,000
2023/06/28 3,700 3,735 3,670 3,705 29,000
2023/06/27 3,640 3,690 3,640 3,690 14,500
2023/06/26 3,625 3,645 3,595 3,635 13,900
2023/06/23 3,630 3,630 3,600 3,625 17,900
2023/06/22 3,650 3,650 3,605 3,605 19,200
2023/06/21 3,610 3,670 3,610 3,630 22,200
2023/06/20 3,610 3,620 3,600 3,615 25,300
2023/06/19 3,610 3,630 3,605 3,620 33,000
2023/06/16 3,625 3,630 3,600 3,610 61,600
2023/06/15 3,635 3,655 3,620 3,620 10,600
2023/06/14 3,620 3,645 3,620 3,630 13,700
2023/06/13 3,620 3,655 3,620 3,620 10,300
2023/06/12 3,670 3,670 3,600 3,615 24,400
2023/06/09 3,650 3,660 3,610 3,655 32,800
2023/06/08 3,650 3,650 3,595 3,600 19,900
2023/06/07 3,680 3,700 3,650 3,655 11,400
2023/06/06 3,700 3,710 3,665 3,680 8,300

このページの先頭へ