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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,591 | 1,591 | 1,571 | 1,571 | 58,600 |
| 2025/06/12 | 1,602 | 1,609 | 1,591 | 1,598 | 41,000 |
| 2025/06/11 | 1,619 | 1,638 | 1,596 | 1,601 | 51,600 |
| 2025/06/10 | 1,619 | 1,630 | 1,596 | 1,596 | 82,100 |
| 2025/06/09 | 1,624 | 1,631 | 1,618 | 1,622 | 22,800 |
| 2025/06/06 | 1,630 | 1,638 | 1,614 | 1,618 | 21,600 |
| 2025/06/05 | 1,637 | 1,646 | 1,622 | 1,630 | 28,100 |
| 2025/06/04 | 1,638 | 1,655 | 1,634 | 1,637 | 27,700 |
| 2025/06/03 | 1,660 | 1,662 | 1,630 | 1,638 | 32,500 |
| 2025/06/02 | 1,683 | 1,687 | 1,660 | 1,660 | 25,500 |
| 2025/05/30 | 1,681 | 1,688 | 1,667 | 1,680 | 23,600 |
| 2025/05/29 | 1,690 | 1,694 | 1,681 | 1,688 | 27,300 |
| 2025/05/28 | 1,709 | 1,709 | 1,690 | 1,690 | 16,200 |
| 2025/05/27 | 1,712 | 1,712 | 1,695 | 1,703 | 12,400 |
| 2025/05/26 | 1,696 | 1,708 | 1,690 | 1,705 | 18,300 |
| 2025/05/23 | 1,682 | 1,694 | 1,669 | 1,689 | 20,100 |
| 2025/05/22 | 1,686 | 1,692 | 1,669 | 1,669 | 24,700 |
| 2025/05/21 | 1,697 | 1,707 | 1,687 | 1,692 | 19,700 |
| 2025/05/20 | 1,726 | 1,726 | 1,697 | 1,697 | 31,300 |
| 2025/05/19 | 1,720 | 1,739 | 1,719 | 1,726 | 16,000 |
| 2025/05/16 | 1,719 | 1,740 | 1,712 | 1,729 | 14,700 |
| 2025/05/15 | 1,730 | 1,739 | 1,717 | 1,717 | 17,600 |
| 2025/05/14 | 1,778 | 1,778 | 1,705 | 1,743 | 45,100 |
| 2025/05/13 | 1,791 | 1,807 | 1,774 | 1,783 | 42,500 |
| 2025/05/12 | 1,783 | 1,789 | 1,763 | 1,789 | 20,800 |
| 2025/05/09 | 1,758 | 1,811 | 1,743 | 1,771 | 66,200 |
| 2025/05/08 | 1,773 | 1,774 | 1,750 | 1,760 | 14,600 |
| 2025/05/07 | 1,753 | 1,801 | 1,745 | 1,773 | 59,500 |
| 2025/05/02 | 1,774 | 1,787 | 1,750 | 1,761 | 47,000 |
| 2025/05/01 | 1,786 | 1,788 | 1,773 | 1,774 | 22,600 |
| 2025/04/30 | 1,800 | 1,800 | 1,776 | 1,786 | 23,200 |
| 2025/04/28 | 1,808 | 1,808 | 1,775 | 1,792 | 29,900 |
| 2025/04/25 | 1,811 | 1,811 | 1,778 | 1,790 | 21,000 |
| 2025/04/24 | 1,869 | 1,875 | 1,791 | 1,806 | 31,600 |
| 2025/04/23 | 1,845 | 1,867 | 1,832 | 1,862 | 32,400 |
| 2025/04/22 | 1,813 | 1,838 | 1,805 | 1,817 | 20,900 |
| 2025/04/21 | 1,786 | 1,820 | 1,785 | 1,813 | 29,800 |
| 2025/04/18 | 1,749 | 1,786 | 1,740 | 1,786 | 26,200 |
| 2025/04/17 | 1,741 | 1,751 | 1,726 | 1,737 | 8,800 |
| 2025/04/16 | 1,755 | 1,770 | 1,745 | 1,746 | 16,400 |
| 2025/04/15 | 1,790 | 1,794 | 1,755 | 1,755 | 17,600 |
| 2025/04/14 | 1,765 | 1,783 | 1,758 | 1,778 | 28,200 |
| 2025/04/11 | 1,710 | 1,765 | 1,708 | 1,750 | 41,700 |
| 2025/04/10 | 1,717 | 1,752 | 1,694 | 1,750 | 44,400 |
| 2025/04/09 | 1,640 | 1,671 | 1,625 | 1,652 | 36,800 |
| 2025/04/08 | 1,600 | 1,654 | 1,600 | 1,653 | 45,100 |
| 2025/04/07 | 1,541 | 1,606 | 1,530 | 1,560 | 73,100 |
| 2025/04/04 | 1,649 | 1,656 | 1,600 | 1,617 | 59,000 |
| 2025/04/03 | 1,689 | 1,715 | 1,676 | 1,697 | 46,400 |
| 2025/04/02 | 1,728 | 1,741 | 1,706 | 1,706 | 27,600 |
| 2025/04/01 | 1,735 | 1,752 | 1,718 | 1,725 | 24,500 |
| 2025/03/31 | 1,770 | 1,770 | 1,721 | 1,722 | 39,000 |
| 2025/03/28 | 1,730 | 1,775 | 1,730 | 1,748 | 57,200 |
| 2025/03/27 | 1,701 | 1,732 | 1,701 | 1,730 | 40,600 |
| 2025/03/26 | 1,710 | 1,740 | 1,705 | 1,729 | 43,300 |
| 2025/03/25 | 1,705 | 1,713 | 1,698 | 1,704 | 21,100 |
| 2025/03/24 | 1,704 | 1,708 | 1,692 | 1,705 | 21,300 |
| 2025/03/21 | 1,715 | 1,715 | 1,696 | 1,704 | 26,100 |
| 2025/03/19 | 1,702 | 1,730 | 1,702 | 1,722 | 22,900 |
| 2025/03/18 | 1,707 | 1,730 | 1,704 | 1,704 | 23,000 |
| 2025/03/17 | 1,714 | 1,747 | 1,700 | 1,707 | 38,000 |
| 2025/03/14 | 1,730 | 1,731 | 1,690 | 1,690 | 35,800 |
| 2025/03/13 | 1,714 | 1,724 | 1,710 | 1,724 | 12,700 |
| 2025/03/12 | 1,698 | 1,727 | 1,698 | 1,725 | 21,900 |
| 2025/03/11 | 1,689 | 1,707 | 1,677 | 1,698 | 31,300 |
| 2025/03/10 | 1,730 | 1,730 | 1,685 | 1,685 | 23,000 |
| 2025/03/07 | 1,746 | 1,753 | 1,726 | 1,733 | 29,600 |
| 2025/03/06 | 1,759 | 1,775 | 1,746 | 1,757 | 28,100 |
| 2025/03/05 | 1,748 | 1,760 | 1,740 | 1,756 | 29,700 |
| 2025/03/04 | 1,700 | 1,725 | 1,698 | 1,725 | 30,100 |
| 2025/03/03 | 1,670 | 1,695 | 1,670 | 1,695 | 23,200 |
| 2025/02/28 | 1,665 | 1,680 | 1,658 | 1,663 | 19,400 |
| 2025/02/27 | 1,643 | 1,658 | 1,642 | 1,658 | 15,300 |
| 2025/02/26 | 1,667 | 1,667 | 1,640 | 1,643 | 23,900 |
| 2025/02/25 | 1,650 | 1,668 | 1,641 | 1,667 | 28,200 |
| 2025/02/21 | 1,652 | 1,666 | 1,648 | 1,655 | 13,500 |
| 2025/02/20 | 1,661 | 1,669 | 1,650 | 1,657 | 20,900 |
| 2025/02/19 | 1,675 | 1,690 | 1,660 | 1,665 | 19,500 |
| 2025/02/18 | 1,665 | 1,687 | 1,665 | 1,673 | 26,100 |
| 2025/02/17 | 1,664 | 1,674 | 1,659 | 1,666 | 20,800 |
| 2025/02/14 | 1,659 | 1,667 | 1,642 | 1,665 | 12,700 |
| 2025/02/13 | 1,641 | 1,668 | 1,638 | 1,660 | 22,000 |
| 2025/02/12 | 1,635 | 1,647 | 1,631 | 1,633 | 12,300 |
| 2025/02/10 | 1,657 | 1,677 | 1,621 | 1,627 | 30,800 |
| 2025/02/07 | 1,630 | 1,672 | 1,627 | 1,657 | 50,600 |
| 2025/02/06 | 1,600 | 1,629 | 1,600 | 1,629 | 22,800 |
| 2025/02/05 | 1,582 | 1,597 | 1,582 | 1,591 | 21,700 |
| 2025/02/04 | 1,617 | 1,624 | 1,586 | 1,586 | 46,100 |
| 2025/02/03 | 1,643 | 1,643 | 1,606 | 1,608 | 52,500 |
| 2025/01/31 | 1,607 | 1,647 | 1,602 | 1,645 | 54,100 |
| 2025/01/30 | 1,592 | 1,639 | 1,576 | 1,600 | 135,200 |
| 2025/01/30 | 1 -> 3.00 分割 | ||||
| 2025/01/29 | 4,750 | 4,850 | 4,745 | 4,850 | 87,100 |
| 2025/01/28 | 4,700 | 4,820 | 4,700 | 4,805 | 27,800 |
| 2025/01/27 | 4,740 | 4,745 | 4,715 | 4,715 | 22,000 |
| 2025/01/24 | 4,610 | 4,690 | 4,610 | 4,680 | 15,200 |
| 2025/01/23 | 4,700 | 4,700 | 4,610 | 4,610 | 20,600 |
| 2025/01/22 | 4,725 | 4,750 | 4,700 | 4,700 | 12,900 |
| 2025/01/21 | 4,770 | 4,775 | 4,720 | 4,720 | 13,400 |
| 2025/01/20 | 4,770 | 4,815 | 4,750 | 4,770 | 10,200 |
| 2025/01/17 | 4,770 | 4,785 | 4,760 | 4,770 | 11,800 |
| 2025/01/16 | 4,780 | 4,820 | 4,765 | 4,765 | 8,700 |
| 2025/01/15 | 4,775 | 4,805 | 4,765 | 4,790 | 8,200 |
| 2025/01/14 | 4,790 | 4,790 | 4,720 | 4,745 | 18,300 |
| 2025/01/10 | 4,790 | 4,815 | 4,790 | 4,790 | 4,200 |
| 2025/01/09 | 4,810 | 4,830 | 4,790 | 4,795 | 13,800 |
| 2025/01/08 | 4,820 | 4,850 | 4,810 | 4,810 | 7,800 |
| 2025/01/07 | 4,830 | 4,850 | 4,800 | 4,810 | 16,000 |
| 2025/01/06 | 4,895 | 4,910 | 4,825 | 4,825 | 17,300 |
| 2024/12/30 | 4,815 | 4,885 | 4,815 | 4,850 | 12,200 |
| 2024/12/27 | 4,800 | 4,860 | 4,790 | 4,860 | 14,400 |
| 2024/12/26 | 4,790 | 4,830 | 4,775 | 4,830 | 11,600 |
| 2024/12/25 | 4,825 | 4,825 | 4,760 | 4,825 | 7,200 |
| 2024/12/24 | 4,825 | 4,825 | 4,775 | 4,805 | 6,600 |
| 2024/12/23 | 4,825 | 4,835 | 4,770 | 4,825 | 9,200 |
| 2024/12/20 | 4,810 | 4,810 | 4,760 | 4,780 | 6,800 |
| 2024/12/19 | 4,760 | 4,815 | 4,755 | 4,790 | 6,600 |
| 2024/12/18 | 4,835 | 4,835 | 4,755 | 4,775 | 8,100 |
| 2024/12/17 | 4,685 | 4,835 | 4,685 | 4,820 | 24,800 |
| 2024/12/16 | 4,765 | 4,765 | 4,660 | 4,670 | 34,000 |
| 2024/12/13 | 4,520 | 4,560 | 4,520 | 4,530 | 7,600 |
| 2024/12/12 | 4,525 | 4,595 | 4,515 | 4,590 | 12,600 |
| 2024/12/11 | 4,550 | 4,550 | 4,525 | 4,525 | 7,300 |
| 2024/12/10 | 4,625 | 4,625 | 4,550 | 4,550 | 7,000 |
| 2024/12/09 | 4,595 | 4,595 | 4,530 | 4,595 | 5,700 |
| 2024/12/06 | 4,590 | 4,625 | 4,565 | 4,565 | 3,400 |
| 2024/12/05 | 4,575 | 4,640 | 4,575 | 4,605 | 6,900 |
| 2024/12/04 | 4,525 | 4,600 | 4,525 | 4,600 | 7,300 |
| 2024/12/03 | 4,440 | 4,595 | 4,440 | 4,595 | 11,200 |
| 2024/12/02 | 4,430 | 4,475 | 4,430 | 4,430 | 3,600 |
| 2024/11/29 | 4,490 | 4,490 | 4,430 | 4,430 | 3,300 |
| 2024/11/28 | 4,430 | 4,490 | 4,415 | 4,490 | 3,800 |
| 2024/11/27 | 4,480 | 4,480 | 4,405 | 4,445 | 5,700 |
| 2024/11/26 | 4,495 | 4,525 | 4,480 | 4,480 | 4,900 |
| 2024/11/25 | 4,550 | 4,590 | 4,520 | 4,545 | 4,500 |
| 2024/11/22 | 4,515 | 4,560 | 4,475 | 4,560 | 4,800 |
| 2024/11/21 | 4,460 | 4,495 | 4,450 | 4,495 | 3,100 |
| 2024/11/20 | 4,475 | 4,500 | 4,450 | 4,455 | 2,400 |
| 2024/11/19 | 4,520 | 4,530 | 4,480 | 4,480 | 2,700 |
| 2024/11/18 | 4,505 | 4,550 | 4,480 | 4,490 | 2,400 |
| 2024/11/15 | 4,540 | 4,540 | 4,505 | 4,505 | 2,400 |
| 2024/11/14 | 4,595 | 4,595 | 4,525 | 4,525 | 3,700 |
| 2024/11/13 | 4,560 | 4,575 | 4,540 | 4,560 | 3,700 |
| 2024/11/12 | 4,650 | 4,660 | 4,580 | 4,580 | 5,600 |
| 2024/11/11 | 4,650 | 4,670 | 4,620 | 4,630 | 1,900 |
| 2024/11/08 | 4,615 | 4,675 | 4,615 | 4,650 | 4,700 |
| 2024/11/07 | 4,630 | 4,650 | 4,615 | 4,615 | 2,900 |
| 2024/11/06 | 4,610 | 4,655 | 4,600 | 4,640 | 3,100 |
| 2024/11/05 | 4,655 | 4,655 | 4,605 | 4,610 | 2,000 |
| 2024/11/01 | 4,635 | 4,645 | 4,605 | 4,630 | 3,100 |
| 2024/10/31 | 4,630 | 4,660 | 4,625 | 4,635 | 5,500 |
| 2024/10/30 | 4,635 | 4,665 | 4,620 | 4,625 | 12,000 |
| 2024/10/29 | 4,625 | 4,665 | 4,605 | 4,635 | 6,500 |
| 2024/10/28 | 4,575 | 4,630 | 4,575 | 4,630 | 3,700 |
| 2024/10/25 | 4,655 | 4,655 | 4,560 | 4,565 | 5,600 |
| 2024/10/24 | 4,600 | 4,655 | 4,590 | 4,620 | 5,100 |
| 2024/10/23 | 4,635 | 4,675 | 4,600 | 4,600 | 7,100 |
| 2024/10/22 | 4,640 | 4,650 | 4,575 | 4,625 | 5,200 |
| 2024/10/21 | 4,645 | 4,665 | 4,605 | 4,630 | 4,100 |
| 2024/10/18 | 4,655 | 4,660 | 4,620 | 4,640 | 3,500 |
| 2024/10/17 | 4,665 | 4,665 | 4,605 | 4,630 | 7,000 |
| 2024/10/16 | 4,595 | 4,675 | 4,570 | 4,675 | 5,700 |
| 2024/10/15 | 4,620 | 4,655 | 4,590 | 4,635 | 6,000 |
| 2024/10/11 | 4,595 | 4,625 | 4,580 | 4,580 | 4,600 |
| 2024/10/10 | 4,635 | 4,635 | 4,555 | 4,595 | 3,900 |
| 2024/10/09 | 4,575 | 4,660 | 4,560 | 4,595 | 12,100 |
| 2024/10/08 | 4,580 | 4,610 | 4,550 | 4,550 | 6,500 |
| 2024/10/07 | 4,595 | 4,645 | 4,590 | 4,640 | 8,900 |
| 2024/10/04 | 4,520 | 4,595 | 4,520 | 4,570 | 7,300 |
| 2024/10/03 | 4,445 | 4,545 | 4,435 | 4,485 | 10,000 |
| 2024/10/02 | 4,525 | 4,525 | 4,420 | 4,445 | 11,200 |
| 2024/10/01 | 4,535 | 4,560 | 4,485 | 4,525 | 6,600 |
| 2024/09/30 | 4,570 | 4,635 | 4,545 | 4,545 | 9,800 |
| 2024/09/27 | 4,580 | 4,635 | 4,580 | 4,610 | 8,700 |
| 2024/09/26 | 4,545 | 4,650 | 4,545 | 4,650 | 17,600 |
| 2024/09/25 | 4,535 | 4,555 | 4,460 | 4,545 | 10,000 |
| 2024/09/24 | 4,585 | 4,585 | 4,480 | 4,500 | 6,600 |
| 2024/09/20 | 4,535 | 4,565 | 4,520 | 4,565 | 6,500 |
| 2024/09/19 | 4,480 | 4,560 | 4,480 | 4,560 | 8,800 |
| 2024/09/18 | 4,495 | 4,495 | 4,415 | 4,465 | 6,900 |
| 2024/09/17 | 4,390 | 4,510 | 4,390 | 4,495 | 18,400 |
| 2024/09/13 | 4,400 | 4,475 | 4,370 | 4,410 | 14,800 |
| 2024/09/12 | 4,455 | 4,495 | 4,370 | 4,435 | 37,700 |
| 2024/09/11 | 4,610 | 4,655 | 4,505 | 4,525 | 15,600 |
| 2024/09/10 | 4,565 | 4,685 | 4,565 | 4,670 | 11,200 |
| 2024/09/09 | 4,550 | 4,620 | 4,515 | 4,610 | 6,800 |
| 2024/09/06 | 4,610 | 4,625 | 4,575 | 4,600 | 7,200 |
| 2024/09/05 | 4,540 | 4,620 | 4,540 | 4,595 | 13,300 |
| 2024/09/04 | 4,515 | 4,600 | 4,515 | 4,560 | 10,400 |
| 2024/09/03 | 4,540 | 4,580 | 4,520 | 4,580 | 6,500 |
| 2024/09/02 | 4,525 | 4,560 | 4,470 | 4,490 | 4,300 |
| 2024/08/30 | 4,590 | 4,615 | 4,510 | 4,525 | 6,500 |
| 2024/08/29 | 4,585 | 4,600 | 4,540 | 4,570 | 6,900 |
| 2024/08/28 | 4,555 | 4,590 | 4,555 | 4,590 | 3,700 |
| 2024/08/27 | 4,525 | 4,585 | 4,525 | 4,585 | 4,900 |
| 2024/08/26 | 4,515 | 4,555 | 4,515 | 4,525 | 7,200 |
| 2024/08/23 | 4,520 | 4,540 | 4,500 | 4,515 | 4,600 |
| 2024/08/22 | 4,520 | 4,525 | 4,480 | 4,515 | 5,400 |
| 2024/08/21 | 4,470 | 4,515 | 4,470 | 4,485 | 6,600 |
| 2024/08/20 | 4,420 | 4,495 | 4,420 | 4,495 | 8,400 |
| 2024/08/19 | 4,455 | 4,475 | 4,420 | 4,420 | 4,300 |