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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,070 | 4,140 | 4,065 | 4,140 | 6,600 |
| 2024/04/25 | 4,110 | 4,145 | 4,085 | 4,100 | 9,700 |
| 2024/04/24 | 4,070 | 4,100 | 4,050 | 4,100 | 9,500 |
| 2024/04/23 | 4,015 | 4,045 | 4,015 | 4,025 | 1,700 |
| 2024/04/22 | 3,965 | 4,040 | 3,965 | 4,010 | 5,600 |
| 2024/04/19 | 3,965 | 3,980 | 3,890 | 3,930 | 11,100 |
| 2024/04/18 | 3,940 | 3,995 | 3,940 | 3,960 | 4,200 |
| 2024/04/17 | 3,985 | 3,995 | 3,925 | 3,965 | 7,500 |
| 2024/04/16 | 4,025 | 4,050 | 3,970 | 3,980 | 14,000 |
| 2024/04/15 | 4,085 | 4,085 | 4,020 | 4,025 | 12,000 |
| 2024/04/12 | 4,070 | 4,095 | 4,070 | 4,095 | 5,600 |
| 2024/04/11 | 4,065 | 4,095 | 4,065 | 4,070 | 4,300 |
| 2024/04/10 | 4,130 | 4,160 | 4,085 | 4,085 | 10,300 |
| 2024/04/09 | 4,110 | 4,125 | 4,100 | 4,125 | 3,400 |
| 2024/04/08 | 4,075 | 4,115 | 4,065 | 4,105 | 7,500 |
| 2024/04/05 | 4,090 | 4,110 | 4,055 | 4,060 | 5,400 |
| 2024/04/04 | 4,130 | 4,150 | 4,100 | 4,115 | 7,600 |
| 2024/04/03 | 4,055 | 4,115 | 4,055 | 4,095 | 6,500 |
| 2024/04/02 | 4,180 | 4,180 | 4,070 | 4,070 | 12,600 |
| 2024/04/01 | 4,225 | 4,225 | 4,135 | 4,140 | 8,000 |
| 2024/03/29 | 4,235 | 4,240 | 4,170 | 4,195 | 9,700 |
| 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 |