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
2026/03/19 1,488 1,506 1,483 1,494 74,100
2026/03/18 1,472 1,494 1,467 1,493 40,500
2026/03/17 1,474 1,483 1,460 1,463 74,600
2026/03/16 1,505 1,513 1,472 1,472 74,600
2026/03/13 1,508 1,519 1,506 1,507 30,800
2026/03/12 1,522 1,522 1,508 1,516 32,500
2026/03/11 1,526 1,535 1,523 1,531 30,100
2026/03/10 1,520 1,526 1,516 1,526 37,100
2026/03/09 1,490 1,519 1,475 1,513 72,500
2026/03/06 1,500 1,507 1,486 1,507 42,400
2026/03/05 1,499 1,521 1,496 1,500 42,100
2026/03/04 1,491 1,497 1,473 1,482 86,000
2026/03/03 1,525 1,525 1,495 1,498 60,400
2026/03/02 1,530 1,541 1,522 1,528 36,800
2026/02/27 1,523 1,540 1,519 1,540 46,000
2026/02/26 1,525 1,528 1,516 1,517 39,800
2026/02/25 1,518 1,525 1,518 1,521 31,900
2026/02/24 1,504 1,522 1,500 1,518 46,800
2026/02/20 1,514 1,514 1,493 1,500 35,600
2026/02/19 1,515 1,519 1,495 1,519 51,800
2026/02/18 1,479 1,518 1,479 1,515 89,100
2026/02/17 1,481 1,483 1,472 1,474 74,900
2026/02/16 1,494 1,498 1,480 1,481 77,300
2026/02/13 1,500 1,504 1,486 1,490 100,000
2026/02/12 1,511 1,511 1,495 1,502 77,200
2026/02/10 1,505 1,517 1,503 1,511 58,700
2026/02/09 1,505 1,506 1,495 1,505 51,800
2026/02/06 1,500 1,503 1,491 1,492 96,200
2026/02/05 1,532 1,532 1,500 1,500 89,500
2026/02/04 1,513 1,530 1,511 1,522 65,500
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

このページの先頭へ