モルフォ(3653)の株価時系列情報
モルフォ(3653)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 |
|---|---|---|---|---|---|
| 2026/01/06 | 786 | 802 | 786 | 802 | 14,200 |
| 2026/01/05 | 797 | 797 | 779 | 779 | 23,900 |
| 2025/12/30 | 808 | 808 | 785 | 790 | 20,600 |
| 2025/12/29 | 804 | 816 | 803 | 808 | 33,700 |
| 2025/12/26 | 811 | 814 | 803 | 804 | 52,200 |
| 2025/12/25 | 777 | 809 | 777 | 809 | 62,500 |
| 2025/12/24 | 781 | 791 | 776 | 776 | 56,900 |
| 2025/12/23 | 776 | 794 | 775 | 781 | 54,700 |
| 2025/12/22 | 797 | 799 | 780 | 782 | 46,700 |
| 2025/12/19 | 795 | 806 | 795 | 802 | 16,900 |
| 2025/12/18 | 804 | 805 | 796 | 798 | 22,900 |
| 2025/12/17 | 800 | 809 | 797 | 805 | 22,900 |
| 2025/12/16 | 838 | 838 | 796 | 797 | 72,200 |
| 2025/12/15 | 848 | 848 | 814 | 830 | 99,300 |
| 2025/12/12 | 859 | 893 | 859 | 873 | 184,000 |
| 2025/12/11 | 851 | 863 | 850 | 856 | 29,400 |
| 2025/12/10 | 847 | 855 | 846 | 852 | 24,700 |
| 2025/12/09 | 845 | 850 | 840 | 849 | 51,500 |
| 2025/12/08 | 856 | 862 | 848 | 850 | 78,900 |
| 2025/12/05 | 859 | 866 | 857 | 862 | 42,800 |
| 2025/12/04 | 865 | 876 | 858 | 858 | 28,000 |
| 2025/12/03 | 882 | 882 | 864 | 865 | 19,200 |
| 2025/12/02 | 900 | 900 | 875 | 877 | 16,200 |
| 2025/12/01 | 905 | 905 | 889 | 900 | 9,700 |
| 2025/11/28 | 902 | 905 | 900 | 904 | 10,200 |
| 2025/11/27 | 894 | 904 | 887 | 902 | 19,100 |
| 2025/11/26 | 872 | 894 | 872 | 894 | 15,200 |
| 2025/11/25 | 886 | 886 | 864 | 870 | 19,600 |
| 2025/11/21 | 857 | 886 | 825 | 872 | 79,800 |
| 2025/11/20 | 886 | 886 | 868 | 868 | 18,300 |
| 2025/11/19 | 888 | 888 | 875 | 887 | 14,600 |
| 2025/11/18 | 891 | 896 | 887 | 890 | 14,700 |
| 2025/11/17 | 906 | 910 | 893 | 894 | 12,600 |
| 2025/11/14 | 906 | 922 | 906 | 910 | 5,800 |
| 2025/11/13 | 936 | 936 | 907 | 918 | 18,000 |
| 2025/11/12 | 921 | 930 | 921 | 929 | 6,200 |
| 2025/11/11 | 920 | 934 | 911 | 915 | 21,800 |
| 2025/11/10 | 898 | 914 | 895 | 914 | 13,600 |
| 2025/11/07 | 898 | 905 | 898 | 901 | 5,700 |
| 2025/11/06 | 907 | 908 | 897 | 904 | 20,900 |
| 2025/11/05 | 909 | 915 | 887 | 907 | 39,800 |
| 2025/11/04 | 939 | 939 | 903 | 908 | 45,200 |
| 2025/10/31 | 946 | 962 | 937 | 938 | 29,000 |
| 2025/10/30 | 965 | 965 | 934 | 947 | 53,500 |
| 2025/10/29 | 991 | 991 | 960 | 975 | 65,000 |
| 2025/10/28 | 999 | 1,001 | 991 | 998 | 14,500 |
| 2025/10/27 | 1,005 | 1,007 | 993 | 1,003 | 17,700 |
| 2025/10/24 | 1,008 | 1,011 | 994 | 995 | 19,000 |
| 2025/10/23 | 1,018 | 1,018 | 1,008 | 1,009 | 5,000 |
| 2025/10/22 | 1,015 | 1,022 | 1,007 | 1,018 | 8,900 |
| 2025/10/21 | 1,020 | 1,020 | 1,008 | 1,009 | 15,600 |
| 2025/10/20 | 997 | 1,020 | 997 | 1,015 | 12,600 |
| 2025/10/17 | 1,013 | 1,017 | 993 | 994 | 27,600 |
| 2025/10/16 | 1,023 | 1,040 | 1,010 | 1,012 | 9,300 |
| 2025/10/15 | 1,000 | 1,027 | 1,000 | 1,027 | 10,100 |
| 2025/10/14 | 1,012 | 1,019 | 991 | 992 | 26,700 |
| 2025/10/10 | 1,029 | 1,036 | 1,017 | 1,020 | 14,800 |
| 2025/10/09 | 1,033 | 1,040 | 1,025 | 1,029 | 17,900 |
| 2025/10/08 | 1,041 | 1,047 | 1,033 | 1,034 | 10,800 |
| 2025/10/07 | 1,068 | 1,068 | 1,041 | 1,043 | 14,600 |
| 2025/10/06 | 1,062 | 1,072 | 1,042 | 1,069 | 17,900 |
| 2025/10/03 | 1,013 | 1,058 | 1,013 | 1,056 | 26,100 |
| 2025/10/02 | 1,034 | 1,037 | 1,013 | 1,013 | 18,400 |
| 2025/10/01 | 1,045 | 1,045 | 1,011 | 1,011 | 27,800 |
| 2025/09/30 | 1,061 | 1,061 | 1,039 | 1,039 | 11,700 |
| 2025/09/29 | 1,069 | 1,072 | 1,046 | 1,049 | 21,400 |
| 2025/09/26 | 1,043 | 1,076 | 1,041 | 1,060 | 27,000 |
| 2025/09/25 | 1,032 | 1,048 | 1,031 | 1,035 | 10,300 |
| 2025/09/24 | 1,052 | 1,052 | 1,026 | 1,031 | 33,100 |
| 2025/09/22 | 1,073 | 1,084 | 1,051 | 1,051 | 37,500 |
| 2025/09/19 | 1,060 | 1,107 | 1,056 | 1,061 | 66,600 |
| 2025/09/18 | 1,078 | 1,078 | 1,052 | 1,055 | 50,700 |
| 2025/09/17 | 1,094 | 1,094 | 1,071 | 1,072 | 25,500 |
| 2025/09/16 | 1,102 | 1,120 | 1,055 | 1,094 | 113,000 |
| 2025/09/12 | 1,290 | 1,292 | 1,246 | 1,246 | 57,400 |
| 2025/09/11 | 1,291 | 1,291 | 1,260 | 1,260 | 23,400 |
| 2025/09/10 | 1,290 | 1,300 | 1,276 | 1,300 | 8,300 |
| 2025/09/09 | 1,328 | 1,334 | 1,292 | 1,293 | 14,600 |
| 2025/09/08 | 1,295 | 1,337 | 1,292 | 1,321 | 21,800 |
| 2025/09/05 | 1,288 | 1,295 | 1,280 | 1,293 | 6,300 |
| 2025/09/04 | 1,276 | 1,286 | 1,268 | 1,271 | 5,900 |
| 2025/09/03 | 1,289 | 1,299 | 1,269 | 1,276 | 16,600 |
| 2025/09/02 | 1,280 | 1,298 | 1,276 | 1,282 | 7,500 |
| 2025/09/01 | 1,299 | 1,299 | 1,280 | 1,280 | 8,300 |
| 2025/08/29 | 1,266 | 1,308 | 1,257 | 1,300 | 16,800 |
| 2025/08/28 | 1,280 | 1,280 | 1,265 | 1,265 | 11,600 |
| 2025/08/27 | 1,271 | 1,286 | 1,270 | 1,280 | 11,100 |
| 2025/08/26 | 1,291 | 1,294 | 1,271 | 1,271 | 15,000 |
| 2025/08/25 | 1,273 | 1,304 | 1,273 | 1,298 | 24,000 |
| 2025/08/22 | 1,226 | 1,263 | 1,226 | 1,263 | 13,200 |
| 2025/08/21 | 1,255 | 1,255 | 1,228 | 1,228 | 12,500 |
| 2025/08/20 | 1,271 | 1,277 | 1,251 | 1,260 | 18,600 |
| 2025/08/19 | 1,263 | 1,284 | 1,261 | 1,272 | 9,700 |
| 2025/08/18 | 1,270 | 1,280 | 1,263 | 1,269 | 11,300 |
| 2025/08/15 | 1,259 | 1,282 | 1,250 | 1,250 | 18,700 |
| 2025/08/14 | 1,270 | 1,288 | 1,263 | 1,263 | 14,300 |
| 2025/08/13 | 1,266 | 1,280 | 1,254 | 1,273 | 16,700 |
| 2025/08/12 | 1,262 | 1,273 | 1,247 | 1,255 | 23,500 |
| 2025/08/08 | 1,254 | 1,277 | 1,240 | 1,249 | 23,400 |
| 2025/08/07 | 1,241 | 1,280 | 1,241 | 1,257 | 15,400 |
| 2025/08/06 | 1,272 | 1,273 | 1,250 | 1,250 | 13,000 |
| 2025/08/05 | 1,265 | 1,279 | 1,258 | 1,277 | 11,100 |
| 2025/08/04 | 1,233 | 1,285 | 1,214 | 1,256 | 24,500 |
| 2025/08/01 | 1,262 | 1,280 | 1,247 | 1,247 | 22,800 |
| 2025/07/31 | 1,283 | 1,291 | 1,253 | 1,270 | 13,100 |
| 2025/07/30 | 1,247 | 1,285 | 1,232 | 1,274 | 23,700 |
| 2025/07/29 | 1,288 | 1,288 | 1,234 | 1,251 | 33,100 |
| 2025/07/28 | 1,246 | 1,290 | 1,246 | 1,290 | 35,100 |
| 2025/07/25 | 1,235 | 1,271 | 1,228 | 1,234 | 45,100 |
| 2025/07/24 | 1,234 | 1,248 | 1,224 | 1,242 | 18,500 |
| 2025/07/23 | 1,220 | 1,239 | 1,220 | 1,236 | 19,600 |
| 2025/07/22 | 1,216 | 1,225 | 1,200 | 1,220 | 13,100 |
| 2025/07/18 | 1,207 | 1,217 | 1,201 | 1,216 | 6,400 |
| 2025/07/17 | 1,213 | 1,220 | 1,197 | 1,207 | 4,000 |
| 2025/07/16 | 1,196 | 1,214 | 1,196 | 1,214 | 2,100 |
| 2025/07/15 | 1,211 | 1,211 | 1,193 | 1,196 | 3,700 |
| 2025/07/14 | 1,220 | 1,228 | 1,211 | 1,211 | 3,700 |
| 2025/07/11 | 1,221 | 1,236 | 1,203 | 1,219 | 16,800 |
| 2025/07/10 | 1,182 | 1,210 | 1,182 | 1,201 | 3,700 |
| 2025/07/09 | 1,180 | 1,192 | 1,174 | 1,179 | 8,200 |
| 2025/07/08 | 1,193 | 1,193 | 1,174 | 1,177 | 3,900 |
| 2025/07/07 | 1,176 | 1,199 | 1,174 | 1,193 | 22,100 |
| 2025/07/04 | 1,208 | 1,208 | 1,182 | 1,185 | 8,000 |
| 2025/07/03 | 1,210 | 1,227 | 1,208 | 1,208 | 3,400 |
| 2025/07/02 | 1,219 | 1,237 | 1,205 | 1,210 | 15,000 |
| 2025/07/01 | 1,174 | 1,240 | 1,165 | 1,230 | 60,800 |
| 2025/06/30 | 1,150 | 1,178 | 1,149 | 1,176 | 12,900 |
| 2025/06/27 | 1,154 | 1,155 | 1,146 | 1,151 | 5,500 |
| 2025/06/26 | 1,159 | 1,161 | 1,153 | 1,160 | 7,400 |
| 2025/06/25 | 1,156 | 1,163 | 1,144 | 1,159 | 15,000 |
| 2025/06/24 | 1,139 | 1,153 | 1,139 | 1,148 | 10,000 |
| 2025/06/23 | 1,133 | 1,142 | 1,110 | 1,141 | 15,700 |
| 2025/06/20 | 1,152 | 1,162 | 1,136 | 1,136 | 19,900 |
| 2025/06/19 | 1,136 | 1,157 | 1,134 | 1,135 | 12,700 |
| 2025/06/18 | 1,126 | 1,169 | 1,126 | 1,142 | 33,500 |
| 2025/06/17 | 1,122 | 1,137 | 1,114 | 1,128 | 18,000 |
| 2025/06/16 | 1,079 | 1,157 | 1,079 | 1,115 | 73,800 |
| 2025/06/13 | 1,193 | 1,193 | 1,117 | 1,124 | 58,500 |
| 2025/06/12 | 1,160 | 1,178 | 1,142 | 1,178 | 19,000 |
| 2025/06/11 | 1,145 | 1,154 | 1,138 | 1,146 | 12,900 |
| 2025/06/10 | 1,127 | 1,145 | 1,127 | 1,145 | 16,400 |
| 2025/06/09 | 1,134 | 1,136 | 1,121 | 1,129 | 12,200 |
| 2025/06/06 | 1,132 | 1,140 | 1,127 | 1,139 | 10,600 |
| 2025/06/05 | 1,135 | 1,146 | 1,132 | 1,132 | 8,400 |
| 2025/06/04 | 1,150 | 1,150 | 1,137 | 1,139 | 9,500 |
| 2025/06/03 | 1,140 | 1,165 | 1,132 | 1,143 | 24,600 |
| 2025/06/02 | 1,149 | 1,155 | 1,140 | 1,140 | 8,300 |
| 2025/05/30 | 1,145 | 1,161 | 1,145 | 1,154 | 12,800 |
| 2025/05/29 | 1,147 | 1,166 | 1,147 | 1,150 | 14,400 |
| 2025/05/28 | 1,170 | 1,172 | 1,149 | 1,155 | 32,600 |
| 2025/05/27 | 1,121 | 1,136 | 1,120 | 1,135 | 36,500 |
| 2025/05/26 | 1,111 | 1,131 | 1,111 | 1,123 | 10,300 |
| 2025/05/23 | 1,125 | 1,143 | 1,113 | 1,115 | 18,500 |
| 2025/05/22 | 1,125 | 1,140 | 1,125 | 1,126 | 7,000 |
| 2025/05/21 | 1,152 | 1,164 | 1,133 | 1,135 | 21,100 |
| 2025/05/20 | 1,161 | 1,166 | 1,152 | 1,152 | 29,900 |
| 2025/05/19 | 1,167 | 1,184 | 1,156 | 1,168 | 8,700 |
| 2025/05/16 | 1,180 | 1,182 | 1,161 | 1,178 | 11,100 |
| 2025/05/15 | 1,158 | 1,182 | 1,158 | 1,182 | 23,900 |
| 2025/05/14 | 1,172 | 1,178 | 1,157 | 1,169 | 45,400 |
| 2025/05/13 | 1,176 | 1,185 | 1,160 | 1,172 | 35,700 |
| 2025/05/12 | 1,138 | 1,170 | 1,138 | 1,167 | 35,500 |
| 2025/05/09 | 1,162 | 1,162 | 1,140 | 1,145 | 12,300 |
| 2025/05/08 | 1,124 | 1,163 | 1,124 | 1,154 | 79,300 |
| 2025/05/07 | 1,132 | 1,170 | 1,124 | 1,136 | 72,500 |
| 2025/05/02 | 1,160 | 1,169 | 1,114 | 1,132 | 100,800 |
| 2025/05/01 | 1,185 | 1,246 | 1,151 | 1,158 | 334,900 |
| 2025/04/30 | 1,188 | 1,232 | 1,159 | 1,194 | 82,200 |
| 2025/04/28 | 1,162 | 1,186 | 1,127 | 1,158 | 84,300 |
| 2025/04/25 | 1,115 | 1,148 | 1,115 | 1,148 | 15,400 |
| 2025/04/24 | 1,123 | 1,126 | 1,110 | 1,115 | 7,400 |
| 2025/04/23 | 1,107 | 1,122 | 1,097 | 1,115 | 16,700 |
| 2025/04/22 | 1,070 | 1,125 | 1,064 | 1,090 | 49,900 |
| 2025/04/21 | 1,084 | 1,111 | 1,021 | 1,076 | 239,700 |
| 2025/04/18 | 1,045 | 1,095 | 1,045 | 1,094 | 52,500 |
| 2025/04/17 | 1,036 | 1,046 | 1,013 | 1,042 | 110,100 |
| 2025/04/16 | 1,031 | 1,286 | 1,002 | 1,018 | 2,208,000 |
| 2025/04/15 | 1,038 | 1,058 | 1,027 | 1,036 | 9,600 |
| 2025/04/14 | 1,044 | 1,068 | 1,031 | 1,035 | 11,900 |
| 2025/04/11 | 983 | 1,047 | 973 | 1,044 | 14,800 |
| 2025/04/10 | 1,104 | 1,104 | 1,012 | 1,028 | 27,100 |
| 2025/04/09 | 979 | 979 | 939 | 969 | 31,800 |
| 2025/04/08 | 917 | 1,009 | 917 | 1,009 | 50,000 |
| 2025/04/07 | 901 | 925 | 871 | 872 | 110,700 |
| 2025/04/04 | 1,083 | 1,096 | 988 | 1,036 | 118,200 |
| 2025/04/03 | 1,111 | 1,133 | 1,094 | 1,113 | 29,100 |
| 2025/04/02 | 1,158 | 1,158 | 1,141 | 1,141 | 20,200 |
| 2025/04/01 | 1,201 | 1,205 | 1,153 | 1,156 | 13,100 |
| 2025/03/31 | 1,205 | 1,206 | 1,171 | 1,171 | 59,300 |
| 2025/03/28 | 1,207 | 1,231 | 1,207 | 1,218 | 14,700 |
| 2025/03/27 | 1,212 | 1,218 | 1,207 | 1,209 | 11,600 |
| 2025/03/26 | 1,221 | 1,225 | 1,212 | 1,218 | 10,700 |
| 2025/03/25 | 1,227 | 1,230 | 1,213 | 1,213 | 61,400 |
| 2025/03/24 | 1,220 | 1,225 | 1,215 | 1,225 | 59,100 |
| 2025/03/21 | 1,245 | 1,245 | 1,212 | 1,212 | 23,900 |
| 2025/03/19 | 1,222 | 1,258 | 1,216 | 1,245 | 48,600 |
| 2025/03/18 | 1,247 | 1,250 | 1,229 | 1,230 | 22,300 |
| 2025/03/17 | 1,203 | 1,253 | 1,199 | 1,235 | 101,300 |
| 2025/03/14 | 1,326 | 1,353 | 1,312 | 1,353 | 35,700 |
| 2025/03/13 | 1,380 | 1,386 | 1,305 | 1,315 | 50,600 |