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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,515 | 1,527 | 1,511 | 1,512 | 83,900 |
| 2026/02/02 | 1,561 | 1,564 | 1,506 | 1,506 | 116,400 |
| 2026/01/30 | 1,545 | 1,555 | 1,529 | 1,554 | 42,000 |
| 2026/01/29 | 1,556 | 1,558 | 1,524 | 1,524 | 93,600 |
| 2026/01/28 | 1,580 | 1,590 | 1,576 | 1,580 | 93,400 |
| 2026/01/27 | 1,582 | 1,586 | 1,574 | 1,578 | 43,900 |
| 2026/01/26 | 1,590 | 1,590 | 1,582 | 1,582 | 35,100 |
| 2026/01/23 | 1,585 | 1,591 | 1,582 | 1,590 | 34,600 |
| 2026/01/22 | 1,574 | 1,580 | 1,572 | 1,580 | 23,300 |
| 2026/01/21 | 1,576 | 1,580 | 1,567 | 1,574 | 28,800 |
| 2026/01/20 | 1,582 | 1,583 | 1,575 | 1,578 | 22,200 |
| 2026/01/19 | 1,582 | 1,585 | 1,573 | 1,576 | 25,200 |
| 2026/01/16 | 1,573 | 1,576 | 1,560 | 1,574 | 37,900 |
| 2026/01/15 | 1,580 | 1,585 | 1,570 | 1,573 | 35,600 |
| 2026/01/14 | 1,580 | 1,585 | 1,570 | 1,577 | 26,000 |
| 2026/01/13 | 1,566 | 1,579 | 1,561 | 1,572 | 43,300 |
| 2026/01/09 | 1,560 | 1,565 | 1,555 | 1,555 | 24,600 |
| 2026/01/08 | 1,562 | 1,563 | 1,550 | 1,550 | 21,400 |
| 2026/01/07 | 1,563 | 1,567 | 1,552 | 1,555 | 20,400 |
| 2026/01/06 | 1,552 | 1,564 | 1,550 | 1,560 | 26,900 |
| 2026/01/05 | 1,545 | 1,552 | 1,542 | 1,552 | 25,400 |
| 2025/12/30 | 1,545 | 1,547 | 1,540 | 1,542 | 15,800 |
| 2025/12/29 | 1,545 | 1,549 | 1,535 | 1,545 | 29,700 |
| 2025/12/26 | 1,531 | 1,539 | 1,531 | 1,539 | 28,800 |
| 2025/12/25 | 1,516 | 1,534 | 1,516 | 1,531 | 20,900 |
| 2025/12/24 | 1,511 | 1,521 | 1,511 | 1,516 | 16,500 |
| 2025/12/23 | 1,518 | 1,520 | 1,508 | 1,511 | 22,700 |
| 2025/12/22 | 1,523 | 1,525 | 1,511 | 1,512 | 31,000 |
| 2025/12/19 | 1,516 | 1,523 | 1,515 | 1,516 | 23,100 |
| 2025/12/18 | 1,511 | 1,519 | 1,507 | 1,515 | 23,800 |
| 2025/12/17 | 1,519 | 1,519 | 1,507 | 1,511 | 13,500 |
| 2025/12/16 | 1,518 | 1,518 | 1,508 | 1,508 | 28,400 |
| 2025/12/15 | 1,496 | 1,519 | 1,496 | 1,518 | 48,400 |
| 2025/12/12 | 1,511 | 1,519 | 1,488 | 1,488 | 131,200 |
| 2025/12/11 | 1,543 | 1,545 | 1,510 | 1,510 | 43,200 |
| 2025/12/10 | 1,540 | 1,548 | 1,540 | 1,543 | 18,000 |
| 2025/12/09 | 1,550 | 1,556 | 1,536 | 1,540 | 27,300 |
| 2025/12/08 | 1,539 | 1,553 | 1,538 | 1,548 | 29,100 |
| 2025/12/05 | 1,534 | 1,540 | 1,527 | 1,533 | 21,300 |
| 2025/12/04 | 1,540 | 1,540 | 1,530 | 1,534 | 16,900 |
| 2025/12/03 | 1,540 | 1,541 | 1,530 | 1,530 | 25,000 |
| 2025/12/02 | 1,546 | 1,547 | 1,536 | 1,543 | 24,500 |
| 2025/12/01 | 1,560 | 1,562 | 1,542 | 1,545 | 34,700 |
| 2025/11/28 | 1,553 | 1,560 | 1,551 | 1,557 | 25,100 |
| 2025/11/27 | 1,542 | 1,553 | 1,542 | 1,548 | 26,600 |
| 2025/11/26 | 1,530 | 1,542 | 1,530 | 1,540 | 19,400 |
| 2025/11/25 | 1,542 | 1,544 | 1,530 | 1,530 | 19,600 |
| 2025/11/21 | 1,518 | 1,550 | 1,515 | 1,550 | 38,600 |
| 2025/11/20 | 1,523 | 1,532 | 1,518 | 1,518 | 20,000 |
| 2025/11/19 | 1,525 | 1,534 | 1,521 | 1,523 | 16,100 |
| 2025/11/18 | 1,539 | 1,539 | 1,526 | 1,533 | 42,400 |
| 2025/11/17 | 1,520 | 1,532 | 1,516 | 1,525 | 30,700 |
| 2025/11/14 | 1,515 | 1,522 | 1,511 | 1,520 | 19,600 |
| 2025/11/13 | 1,512 | 1,517 | 1,507 | 1,515 | 16,300 |
| 2025/11/12 | 1,498 | 1,515 | 1,496 | 1,512 | 36,000 |
| 2025/11/11 | 1,501 | 1,503 | 1,486 | 1,493 | 46,200 |
| 2025/11/10 | 1,507 | 1,510 | 1,499 | 1,503 | 28,600 |
| 2025/11/07 | 1,486 | 1,506 | 1,484 | 1,506 | 41,700 |
| 2025/11/06 | 1,512 | 1,512 | 1,487 | 1,487 | 99,000 |
| 2025/11/05 | 1,522 | 1,533 | 1,511 | 1,511 | 47,000 |
| 2025/11/04 | 1,537 | 1,537 | 1,522 | 1,522 | 35,600 |
| 2025/10/31 | 1,527 | 1,529 | 1,517 | 1,525 | 42,600 |
| 2025/10/30 | 1,545 | 1,545 | 1,523 | 1,523 | 58,400 |
| 2025/10/29 | 1,554 | 1,554 | 1,530 | 1,530 | 30,900 |
| 2025/10/28 | 1,582 | 1,582 | 1,551 | 1,558 | 26,800 |
| 2025/10/27 | 1,575 | 1,584 | 1,565 | 1,582 | 31,900 |
| 2025/10/24 | 1,571 | 1,579 | 1,560 | 1,560 | 19,500 |
| 2025/10/23 | 1,568 | 1,580 | 1,562 | 1,575 | 20,500 |
| 2025/10/22 | 1,560 | 1,569 | 1,559 | 1,568 | 15,200 |
| 2025/10/21 | 1,546 | 1,557 | 1,546 | 1,557 | 14,200 |
| 2025/10/20 | 1,550 | 1,553 | 1,544 | 1,550 | 16,000 |
| 2025/10/17 | 1,539 | 1,539 | 1,530 | 1,535 | 15,800 |
| 2025/10/16 | 1,549 | 1,549 | 1,531 | 1,532 | 21,600 |
| 2025/10/15 | 1,530 | 1,543 | 1,530 | 1,541 | 19,400 |
| 2025/10/14 | 1,520 | 1,528 | 1,509 | 1,526 | 41,700 |
| 2025/10/10 | 1,530 | 1,530 | 1,520 | 1,521 | 33,000 |
| 2025/10/09 | 1,546 | 1,550 | 1,535 | 1,537 | 26,300 |
| 2025/10/08 | 1,560 | 1,568 | 1,548 | 1,550 | 27,800 |
| 2025/10/07 | 1,567 | 1,567 | 1,554 | 1,559 | 21,000 |
| 2025/10/06 | 1,570 | 1,570 | 1,554 | 1,567 | 27,200 |
| 2025/10/03 | 1,535 | 1,551 | 1,535 | 1,544 | 18,200 |
| 2025/10/02 | 1,557 | 1,562 | 1,538 | 1,538 | 38,400 |
| 2025/10/01 | 1,582 | 1,582 | 1,557 | 1,557 | 35,700 |
| 2025/09/30 | 1,596 | 1,597 | 1,580 | 1,580 | 24,600 |
| 2025/09/29 | 1,613 | 1,615 | 1,593 | 1,596 | 29,000 |
| 2025/09/26 | 1,600 | 1,615 | 1,600 | 1,615 | 42,600 |
| 2025/09/25 | 1,600 | 1,605 | 1,595 | 1,604 | 42,100 |
| 2025/09/24 | 1,583 | 1,595 | 1,575 | 1,592 | 29,500 |
| 2025/09/22 | 1,573 | 1,586 | 1,573 | 1,586 | 17,600 |
| 2025/09/19 | 1,570 | 1,578 | 1,565 | 1,578 | 43,200 |
| 2025/09/18 | 1,562 | 1,573 | 1,562 | 1,570 | 26,900 |
| 2025/09/17 | 1,578 | 1,579 | 1,561 | 1,562 | 36,700 |
| 2025/09/16 | 1,585 | 1,590 | 1,574 | 1,580 | 32,000 |
| 2025/09/12 | 1,590 | 1,597 | 1,570 | 1,585 | 102,800 |
| 2025/09/11 | 1,570 | 1,570 | 1,551 | 1,561 | 43,600 |
| 2025/09/10 | 1,564 | 1,569 | 1,555 | 1,557 | 25,200 |
| 2025/09/09 | 1,566 | 1,576 | 1,557 | 1,562 | 45,200 |
| 2025/09/08 | 1,551 | 1,562 | 1,548 | 1,560 | 30,900 |
| 2025/09/05 | 1,549 | 1,551 | 1,541 | 1,548 | 32,200 |
| 2025/09/04 | 1,540 | 1,548 | 1,532 | 1,543 | 24,400 |
| 2025/09/03 | 1,545 | 1,546 | 1,533 | 1,540 | 37,700 |
| 2025/09/02 | 1,542 | 1,550 | 1,540 | 1,545 | 19,600 |
| 2025/09/01 | 1,530 | 1,545 | 1,530 | 1,540 | 38,300 |
| 2025/08/29 | 1,545 | 1,548 | 1,521 | 1,525 | 64,500 |
| 2025/08/28 | 1,543 | 1,548 | 1,541 | 1,545 | 19,800 |
| 2025/08/27 | 1,544 | 1,552 | 1,538 | 1,546 | 48,900 |
| 2025/08/26 | 1,545 | 1,553 | 1,543 | 1,545 | 42,000 |
| 2025/08/25 | 1,558 | 1,558 | 1,544 | 1,545 | 55,500 |
| 2025/08/22 | 1,570 | 1,571 | 1,557 | 1,559 | 29,600 |
| 2025/08/21 | 1,586 | 1,586 | 1,570 | 1,572 | 35,100 |
| 2025/08/20 | 1,578 | 1,585 | 1,574 | 1,580 | 48,500 |
| 2025/08/19 | 1,562 | 1,578 | 1,561 | 1,578 | 61,600 |
| 2025/08/18 | 1,560 | 1,565 | 1,554 | 1,559 | 40,700 |
| 2025/08/15 | 1,553 | 1,557 | 1,546 | 1,551 | 31,000 |
| 2025/08/14 | 1,550 | 1,559 | 1,542 | 1,552 | 40,600 |
| 2025/08/13 | 1,573 | 1,573 | 1,557 | 1,557 | 32,600 |
| 2025/08/12 | 1,585 | 1,585 | 1,558 | 1,573 | 56,300 |
| 2025/08/08 | 1,567 | 1,583 | 1,567 | 1,583 | 60,000 |
| 2025/08/07 | 1,563 | 1,568 | 1,555 | 1,567 | 33,100 |
| 2025/08/06 | 1,546 | 1,567 | 1,542 | 1,567 | 56,500 |
| 2025/08/05 | 1,556 | 1,562 | 1,546 | 1,546 | 60,600 |
| 2025/08/04 | 1,550 | 1,563 | 1,541 | 1,551 | 61,700 |
| 2025/08/01 | 1,525 | 1,555 | 1,515 | 1,550 | 132,200 |
| 2025/07/31 | 1,562 | 1,564 | 1,529 | 1,535 | 140,900 |
| 2025/07/30 | 1,566 | 1,573 | 1,560 | 1,573 | 269,300 |
| 2025/07/29 | 1,581 | 1,588 | 1,576 | 1,583 | 279,400 |
| 2025/07/28 | 1,591 | 1,597 | 1,585 | 1,585 | 195,100 |
| 2025/07/25 | 1,602 | 1,608 | 1,590 | 1,590 | 132,200 |
| 2025/07/24 | 1,599 | 1,600 | 1,594 | 1,597 | 75,100 |
| 2025/07/23 | 1,590 | 1,595 | 1,583 | 1,594 | 71,400 |
| 2025/07/22 | 1,580 | 1,590 | 1,580 | 1,583 | 71,800 |
| 2025/07/18 | 1,586 | 1,592 | 1,580 | 1,580 | 69,300 |
| 2025/07/17 | 1,579 | 1,585 | 1,575 | 1,581 | 69,500 |
| 2025/07/16 | 1,576 | 1,588 | 1,576 | 1,582 | 40,300 |
| 2025/07/15 | 1,600 | 1,603 | 1,575 | 1,575 | 53,300 |
| 2025/07/14 | 1,594 | 1,605 | 1,590 | 1,594 | 67,400 |
| 2025/07/11 | 1,586 | 1,592 | 1,584 | 1,588 | 47,900 |
| 2025/07/10 | 1,583 | 1,587 | 1,573 | 1,573 | 62,900 |
| 2025/07/09 | 1,583 | 1,591 | 1,578 | 1,582 | 44,800 |
| 2025/07/08 | 1,583 | 1,584 | 1,573 | 1,573 | 44,300 |
| 2025/07/07 | 1,583 | 1,585 | 1,572 | 1,577 | 49,600 |
| 2025/07/04 | 1,577 | 1,580 | 1,570 | 1,579 | 33,700 |
| 2025/07/03 | 1,570 | 1,584 | 1,564 | 1,573 | 54,100 |
| 2025/07/02 | 1,560 | 1,569 | 1,556 | 1,561 | 56,500 |
| 2025/07/01 | 1,580 | 1,581 | 1,563 | 1,566 | 83,600 |
| 2025/06/30 | 1,600 | 1,601 | 1,583 | 1,583 | 77,500 |
| 2025/06/27 | 1,600 | 1,605 | 1,587 | 1,590 | 87,700 |
| 2025/06/26 | 1,588 | 1,598 | 1,580 | 1,591 | 61,200 |
| 2025/06/25 | 1,613 | 1,613 | 1,586 | 1,590 | 46,800 |
| 2025/06/24 | 1,613 | 1,620 | 1,597 | 1,599 | 39,400 |
| 2025/06/23 | 1,600 | 1,604 | 1,592 | 1,603 | 40,800 |
| 2025/06/20 | 1,615 | 1,615 | 1,598 | 1,600 | 36,700 |
| 2025/06/19 | 1,602 | 1,610 | 1,598 | 1,610 | 31,500 |
| 2025/06/18 | 1,602 | 1,605 | 1,593 | 1,598 | 28,300 |
| 2025/06/17 | 1,603 | 1,610 | 1,589 | 1,589 | 35,600 |
| 2025/06/16 | 1,589 | 1,614 | 1,589 | 1,601 | 39,100 |
| 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 |