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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/12 | 1,336 | 1,370 | 1,330 | 1,370 | 17,400 |
| 2025/03/11 | 1,335 | 1,339 | 1,298 | 1,316 | 33,300 |
| 2025/03/10 | 1,356 | 1,374 | 1,339 | 1,363 | 19,600 |
| 2025/03/07 | 1,323 | 1,354 | 1,315 | 1,354 | 10,700 |
| 2025/03/06 | 1,323 | 1,332 | 1,312 | 1,332 | 7,700 |
| 2025/03/05 | 1,312 | 1,324 | 1,310 | 1,316 | 8,000 |
| 2025/03/04 | 1,314 | 1,332 | 1,309 | 1,324 | 13,700 |
| 2025/03/03 | 1,341 | 1,341 | 1,315 | 1,330 | 5,100 |
| 2025/02/28 | 1,369 | 1,369 | 1,310 | 1,311 | 53,700 |
| 2025/02/27 | 1,377 | 1,398 | 1,375 | 1,379 | 25,000 |
| 2025/02/26 | 1,383 | 1,384 | 1,365 | 1,377 | 9,700 |
| 2025/02/25 | 1,365 | 1,386 | 1,360 | 1,369 | 10,400 |
| 2025/02/21 | 1,403 | 1,411 | 1,378 | 1,387 | 12,100 |
| 2025/02/20 | 1,411 | 1,422 | 1,401 | 1,417 | 15,000 |
| 2025/02/19 | 1,440 | 1,460 | 1,411 | 1,411 | 16,500 |
| 2025/02/18 | 1,464 | 1,470 | 1,440 | 1,440 | 11,300 |
| 2025/02/17 | 1,483 | 1,500 | 1,458 | 1,462 | 22,300 |
| 2025/02/14 | 1,450 | 1,536 | 1,446 | 1,483 | 69,800 |
| 2025/02/13 | 1,444 | 1,465 | 1,436 | 1,453 | 27,300 |
| 2025/02/12 | 1,442 | 1,446 | 1,420 | 1,433 | 18,100 |
| 2025/02/10 | 1,403 | 1,440 | 1,400 | 1,435 | 21,700 |
| 2025/02/07 | 1,400 | 1,407 | 1,373 | 1,399 | 23,000 |
| 2025/02/06 | 1,413 | 1,424 | 1,389 | 1,405 | 19,000 |
| 2025/02/05 | 1,373 | 1,419 | 1,373 | 1,419 | 33,300 |
| 2025/02/04 | 1,400 | 1,407 | 1,375 | 1,377 | 16,400 |
| 2025/02/03 | 1,425 | 1,425 | 1,390 | 1,390 | 8,700 |
| 2025/01/31 | 1,417 | 1,433 | 1,412 | 1,432 | 7,000 |
| 2025/01/30 | 1,423 | 1,440 | 1,407 | 1,415 | 14,600 |
| 2025/01/29 | 1,407 | 1,437 | 1,391 | 1,422 | 45,100 |
| 2025/01/28 | 1,364 | 1,382 | 1,359 | 1,382 | 8,700 |
| 2025/01/27 | 1,374 | 1,374 | 1,354 | 1,364 | 4,900 |
| 2025/01/24 | 1,332 | 1,365 | 1,326 | 1,365 | 23,600 |
| 2025/01/23 | 1,348 | 1,363 | 1,332 | 1,332 | 17,600 |
| 2025/01/22 | 1,336 | 1,368 | 1,301 | 1,348 | 18,500 |
| 2025/01/21 | 1,348 | 1,348 | 1,333 | 1,339 | 6,800 |
| 2025/01/20 | 1,340 | 1,360 | 1,340 | 1,351 | 15,300 |
| 2025/01/17 | 1,313 | 1,344 | 1,305 | 1,340 | 16,800 |
| 2025/01/16 | 1,333 | 1,337 | 1,312 | 1,315 | 14,600 |
| 2025/01/15 | 1,340 | 1,345 | 1,321 | 1,339 | 13,500 |
| 2025/01/14 | 1,385 | 1,386 | 1,326 | 1,334 | 30,500 |
| 2025/01/10 | 1,358 | 1,379 | 1,351 | 1,375 | 22,100 |
| 2025/01/09 | 1,350 | 1,361 | 1,340 | 1,361 | 24,000 |
| 2025/01/08 | 1,341 | 1,368 | 1,340 | 1,347 | 29,500 |
| 2025/01/07 | 1,300 | 1,353 | 1,293 | 1,341 | 62,700 |
| 2025/01/06 | 1,372 | 1,372 | 1,313 | 1,313 | 32,600 |
| 2024/12/30 | 1,316 | 1,357 | 1,305 | 1,352 | 29,200 |
| 2024/12/27 | 1,320 | 1,340 | 1,314 | 1,315 | 22,600 |
| 2024/12/26 | 1,314 | 1,358 | 1,303 | 1,310 | 41,900 |
| 2024/12/25 | 1,270 | 1,314 | 1,259 | 1,305 | 71,800 |
| 2024/12/24 | 1,291 | 1,291 | 1,247 | 1,251 | 92,600 |
| 2024/12/23 | 1,301 | 1,308 | 1,272 | 1,293 | 66,800 |
| 2024/12/20 | 1,351 | 1,360 | 1,305 | 1,305 | 65,100 |
| 2024/12/19 | 1,295 | 1,366 | 1,289 | 1,362 | 65,300 |
| 2024/12/18 | 1,368 | 1,368 | 1,325 | 1,333 | 69,900 |
| 2024/12/17 | 1,448 | 1,448 | 1,364 | 1,364 | 129,300 |
| 2024/12/16 | 1,511 | 1,525 | 1,442 | 1,448 | 242,300 |
| 2024/12/13 | 1,750 | 1,770 | 1,730 | 1,748 | 89,800 |
| 2024/12/12 | 1,716 | 1,726 | 1,696 | 1,718 | 45,900 |
| 2024/12/11 | 1,670 | 1,712 | 1,661 | 1,702 | 18,900 |
| 2024/12/10 | 1,689 | 1,721 | 1,675 | 1,680 | 25,800 |
| 2024/12/09 | 1,655 | 1,690 | 1,633 | 1,690 | 23,300 |
| 2024/12/06 | 1,621 | 1,636 | 1,601 | 1,633 | 10,100 |
| 2024/12/05 | 1,636 | 1,649 | 1,622 | 1,622 | 10,700 |
| 2024/12/04 | 1,653 | 1,653 | 1,625 | 1,625 | 12,900 |
| 2024/12/03 | 1,651 | 1,664 | 1,638 | 1,640 | 15,400 |
| 2024/12/02 | 1,650 | 1,699 | 1,650 | 1,651 | 20,500 |
| 2024/11/29 | 1,650 | 1,668 | 1,648 | 1,655 | 10,100 |
| 2024/11/28 | 1,678 | 1,678 | 1,650 | 1,650 | 20,000 |
| 2024/11/27 | 1,706 | 1,717 | 1,673 | 1,697 | 19,300 |
| 2024/11/26 | 1,690 | 1,719 | 1,675 | 1,710 | 18,800 |
| 2024/11/25 | 1,688 | 1,704 | 1,646 | 1,697 | 31,000 |
| 2024/11/22 | 1,653 | 1,687 | 1,651 | 1,662 | 15,300 |
| 2024/11/21 | 1,639 | 1,667 | 1,635 | 1,655 | 13,000 |
| 2024/11/20 | 1,641 | 1,666 | 1,633 | 1,639 | 17,500 |
| 2024/11/19 | 1,620 | 1,650 | 1,620 | 1,639 | 4,300 |
| 2024/11/18 | 1,631 | 1,650 | 1,618 | 1,620 | 6,300 |
| 2024/11/15 | 1,651 | 1,682 | 1,626 | 1,636 | 9,200 |
| 2024/11/14 | 1,674 | 1,674 | 1,643 | 1,664 | 12,400 |
| 2024/11/13 | 1,677 | 1,700 | 1,664 | 1,680 | 6,500 |
| 2024/11/12 | 1,685 | 1,690 | 1,658 | 1,663 | 10,600 |
| 2024/11/11 | 1,668 | 1,691 | 1,650 | 1,681 | 15,600 |
| 2024/11/08 | 1,640 | 1,702 | 1,632 | 1,680 | 20,700 |
| 2024/11/07 | 1,623 | 1,645 | 1,602 | 1,640 | 19,300 |
| 2024/11/06 | 1,616 | 1,619 | 1,593 | 1,608 | 5,700 |
| 2024/11/05 | 1,591 | 1,612 | 1,578 | 1,600 | 4,500 |
| 2024/11/01 | 1,620 | 1,622 | 1,582 | 1,582 | 21,800 |
| 2024/10/31 | 1,643 | 1,654 | 1,623 | 1,635 | 7,400 |
| 2024/10/30 | 1,697 | 1,698 | 1,646 | 1,646 | 46,500 |
| 2024/10/29 | 1,621 | 1,713 | 1,606 | 1,698 | 129,400 |
| 2024/10/28 | 1,534 | 1,610 | 1,533 | 1,603 | 30,000 |
| 2024/10/25 | 1,552 | 1,552 | 1,520 | 1,539 | 13,300 |
| 2024/10/24 | 1,532 | 1,562 | 1,522 | 1,557 | 9,200 |
| 2024/10/23 | 1,544 | 1,553 | 1,520 | 1,532 | 16,300 |
| 2024/10/22 | 1,581 | 1,610 | 1,542 | 1,548 | 15,900 |
| 2024/10/21 | 1,557 | 1,610 | 1,545 | 1,601 | 16,800 |
| 2024/10/18 | 1,572 | 1,575 | 1,540 | 1,546 | 31,800 |
| 2024/10/17 | 1,590 | 1,612 | 1,571 | 1,575 | 10,100 |
| 2024/10/16 | 1,599 | 1,599 | 1,570 | 1,589 | 28,300 |
| 2024/10/15 | 1,625 | 1,646 | 1,602 | 1,602 | 22,900 |
| 2024/10/11 | 1,663 | 1,670 | 1,618 | 1,622 | 13,300 |
| 2024/10/10 | 1,635 | 1,687 | 1,635 | 1,655 | 31,100 |
| 2024/10/09 | 1,653 | 1,653 | 1,605 | 1,615 | 19,400 |
| 2024/10/08 | 1,655 | 1,657 | 1,615 | 1,622 | 15,700 |
| 2024/10/07 | 1,709 | 1,709 | 1,653 | 1,674 | 35,400 |
| 2024/10/04 | 1,649 | 1,700 | 1,643 | 1,673 | 32,800 |
| 2024/10/03 | 1,650 | 1,678 | 1,639 | 1,650 | 36,600 |
| 2024/10/02 | 1,656 | 1,656 | 1,625 | 1,625 | 23,400 |
| 2024/10/01 | 1,651 | 1,710 | 1,651 | 1,671 | 30,900 |
| 2024/09/30 | 1,627 | 1,739 | 1,621 | 1,638 | 42,000 |
| 2024/09/27 | 1,740 | 1,755 | 1,686 | 1,695 | 31,800 |
| 2024/09/26 | 1,691 | 1,730 | 1,665 | 1,730 | 60,700 |
| 2024/09/25 | 1,721 | 1,738 | 1,687 | 1,687 | 116,600 |
| 2024/09/24 | 1,838 | 1,838 | 1,712 | 1,735 | 114,100 |
| 2024/09/20 | 1,848 | 1,864 | 1,819 | 1,825 | 76,100 |
| 2024/09/19 | 1,842 | 1,863 | 1,804 | 1,839 | 125,700 |
| 2024/09/18 | 1,938 | 2,039 | 1,782 | 1,827 | 522,900 |
| 2024/09/17 | 2,002 | 2,002 | 2,001 | 2,002 | 179,300 |
| 2024/09/13 | 1,610 | 1,635 | 1,572 | 1,602 | 54,400 |
| 2024/09/12 | 1,575 | 1,587 | 1,535 | 1,587 | 9,600 |
| 2024/09/11 | 1,568 | 1,571 | 1,471 | 1,510 | 13,300 |
| 2024/09/10 | 1,591 | 1,607 | 1,563 | 1,563 | 5,100 |
| 2024/09/09 | 1,510 | 1,591 | 1,510 | 1,591 | 8,700 |
| 2024/09/06 | 1,620 | 1,620 | 1,551 | 1,577 | 27,700 |
| 2024/09/05 | 1,627 | 1,665 | 1,602 | 1,618 | 5,800 |
| 2024/09/04 | 1,646 | 1,646 | 1,601 | 1,625 | 17,700 |
| 2024/09/03 | 1,653 | 1,704 | 1,653 | 1,686 | 39,100 |
| 2024/09/02 | 1,719 | 1,723 | 1,673 | 1,693 | 13,400 |
| 2024/08/30 | 1,723 | 1,723 | 1,702 | 1,715 | 7,200 |
| 2024/08/29 | 1,717 | 1,721 | 1,701 | 1,721 | 3,000 |
| 2024/08/28 | 1,730 | 1,730 | 1,685 | 1,720 | 10,300 |
| 2024/08/27 | 1,664 | 1,748 | 1,660 | 1,727 | 28,600 |
| 2024/08/26 | 1,619 | 1,658 | 1,615 | 1,656 | 14,300 |
| 2024/08/23 | 1,650 | 1,650 | 1,605 | 1,614 | 7,100 |
| 2024/08/22 | 1,642 | 1,650 | 1,620 | 1,643 | 2,700 |
| 2024/08/21 | 1,638 | 1,670 | 1,633 | 1,641 | 8,600 |
| 2024/08/20 | 1,644 | 1,683 | 1,644 | 1,669 | 10,300 |
| 2024/08/19 | 1,629 | 1,666 | 1,604 | 1,615 | 15,900 |