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 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,680 | 1,695 | 1,657 | 1,687 | 9,400 |
| 2024/04/12 | 1,745 | 1,745 | 1,702 | 1,710 | 13,500 |
| 2024/04/11 | 1,706 | 1,733 | 1,690 | 1,730 | 28,700 |
| 2024/04/10 | 1,766 | 1,772 | 1,698 | 1,719 | 36,200 |
| 2024/04/09 | 1,698 | 1,742 | 1,686 | 1,742 | 27,600 |
| 2024/04/08 | 1,656 | 1,700 | 1,610 | 1,684 | 72,500 |
| 2024/04/05 | 1,690 | 1,741 | 1,609 | 1,635 | 89,500 |
| 2024/04/04 | 1,788 | 1,823 | 1,730 | 1,730 | 67,800 |
| 2024/04/03 | 1,820 | 1,830 | 1,765 | 1,784 | 65,500 |
| 2024/04/02 | 1,940 | 1,940 | 1,850 | 1,877 | 68,100 |
| 2024/04/01 | 1,899 | 1,986 | 1,899 | 1,963 | 69,100 |
| 2024/03/29 | 1,878 | 1,917 | 1,869 | 1,870 | 23,000 |
| 2024/03/28 | 1,895 | 1,932 | 1,878 | 1,878 | 21,000 |
| 2024/03/27 | 1,929 | 1,929 | 1,893 | 1,895 | 24,400 |
| 2024/03/26 | 1,868 | 1,960 | 1,851 | 1,949 | 51,500 |
| 2024/03/25 | 1,874 | 1,927 | 1,868 | 1,871 | 64,600 |
| 2024/03/22 | 1,914 | 1,948 | 1,870 | 1,874 | 60,700 |
| 2024/03/21 | 2,000 | 2,015 | 1,871 | 1,897 | 124,200 |
| 2024/03/19 | 1,824 | 2,030 | 1,806 | 2,003 | 337,500 |
| 2024/03/18 | 1,718 | 1,827 | 1,648 | 1,827 | 213,500 |
| 2024/03/15 | 1,801 | 1,857 | 1,750 | 1,789 | 79,200 |
| 2024/03/14 | 1,832 | 1,835 | 1,766 | 1,818 | 59,500 |
| 2024/03/13 | 1,810 | 1,838 | 1,773 | 1,832 | 45,100 |
| 2024/03/12 | 1,711 | 1,794 | 1,711 | 1,776 | 33,400 |
| 2024/03/11 | 1,765 | 1,770 | 1,709 | 1,733 | 44,800 |
| 2024/03/08 | 1,810 | 1,844 | 1,790 | 1,810 | 44,600 |
| 2024/03/07 | 1,815 | 1,845 | 1,762 | 1,790 | 46,700 |
| 2024/03/06 | 1,725 | 1,800 | 1,715 | 1,789 | 54,300 |
| 2024/03/05 | 1,726 | 1,764 | 1,685 | 1,755 | 36,700 |
| 2024/03/04 | 1,767 | 1,807 | 1,740 | 1,747 | 44,400 |
| 2024/03/01 | 1,752 | 1,774 | 1,730 | 1,749 | 22,900 |
| 2024/02/29 | 1,790 | 1,804 | 1,745 | 1,751 | 31,600 |
| 2024/02/28 | 1,833 | 1,840 | 1,783 | 1,788 | 22,400 |
| 2024/02/27 | 1,868 | 1,868 | 1,811 | 1,833 | 38,400 |
| 2024/02/26 | 1,772 | 1,844 | 1,707 | 1,817 | 93,200 |
| 2024/02/22 | 1,653 | 1,774 | 1,653 | 1,740 | 85,500 |
| 2024/02/21 | 1,673 | 1,673 | 1,616 | 1,617 | 17,300 |
| 2024/02/20 | 1,699 | 1,699 | 1,660 | 1,675 | 22,700 |
| 2024/02/19 | 1,571 | 1,690 | 1,563 | 1,690 | 49,900 |
| 2024/02/16 | 1,584 | 1,595 | 1,562 | 1,580 | 16,900 |
| 2024/02/15 | 1,625 | 1,626 | 1,577 | 1,577 | 24,400 |
| 2024/02/14 | 1,645 | 1,645 | 1,614 | 1,626 | 18,500 |
| 2024/02/13 | 1,625 | 1,665 | 1,625 | 1,651 | 39,800 |
| 2024/02/09 | 1,632 | 1,636 | 1,580 | 1,618 | 28,100 |
| 2024/02/08 | 1,590 | 1,630 | 1,554 | 1,624 | 53,600 |
| 2024/02/07 | 1,588 | 1,610 | 1,570 | 1,588 | 20,100 |
| 2024/02/06 | 1,557 | 1,588 | 1,526 | 1,576 | 20,400 |
| 2024/02/05 | 1,576 | 1,576 | 1,513 | 1,545 | 20,700 |
| 2024/02/02 | 1,585 | 1,610 | 1,565 | 1,571 | 14,400 |
| 2024/02/01 | 1,649 | 1,649 | 1,584 | 1,592 | 14,700 |
| 2024/01/31 | 1,620 | 1,642 | 1,605 | 1,642 | 22,400 |
| 2024/01/30 | 1,709 | 1,720 | 1,630 | 1,635 | 64,200 |
| 2024/01/29 | 1,663 | 1,708 | 1,630 | 1,708 | 89,800 |
| 2024/01/26 | 1,611 | 1,663 | 1,599 | 1,638 | 51,500 |
| 2024/01/25 | 1,578 | 1,613 | 1,565 | 1,593 | 52,900 |
| 2024/01/24 | 1,524 | 1,568 | 1,520 | 1,552 | 19,300 |
| 2024/01/23 | 1,540 | 1,545 | 1,501 | 1,524 | 27,900 |
| 2024/01/22 | 1,550 | 1,565 | 1,538 | 1,552 | 25,600 |
| 2024/01/19 | 1,480 | 1,535 | 1,476 | 1,530 | 22,800 |
| 2024/01/18 | 1,454 | 1,496 | 1,450 | 1,473 | 16,800 |
| 2024/01/17 | 1,487 | 1,510 | 1,466 | 1,471 | 22,600 |
| 2024/01/16 | 1,494 | 1,524 | 1,492 | 1,492 | 19,900 |
| 2024/01/15 | 1,517 | 1,536 | 1,492 | 1,494 | 20,900 |
| 2024/01/12 | 1,480 | 1,524 | 1,480 | 1,521 | 25,700 |
| 2024/01/11 | 1,501 | 1,515 | 1,470 | 1,495 | 42,700 |
| 2024/01/10 | 1,559 | 1,563 | 1,501 | 1,507 | 37,200 |
| 2024/01/09 | 1,550 | 1,570 | 1,546 | 1,553 | 22,400 |
| 2024/01/05 | 1,580 | 1,580 | 1,541 | 1,541 | 15,600 |
| 2024/01/04 | 1,535 | 1,601 | 1,522 | 1,581 | 24,100 |
| 2023/12/29 | 1,603 | 1,603 | 1,549 | 1,567 | 36,500 |
| 2023/12/28 | 1,519 | 1,620 | 1,518 | 1,605 | 68,700 |
| 2023/12/27 | 1,495 | 1,540 | 1,495 | 1,531 | 35,500 |
| 2023/12/26 | 1,507 | 1,522 | 1,492 | 1,498 | 24,100 |
| 2023/12/25 | 1,500 | 1,524 | 1,489 | 1,501 | 22,600 |
| 2023/12/22 | 1,508 | 1,530 | 1,496 | 1,505 | 36,900 |
| 2023/12/21 | 1,481 | 1,530 | 1,481 | 1,525 | 52,000 |
| 2023/12/20 | 1,530 | 1,569 | 1,489 | 1,500 | 104,800 |
| 2023/12/19 | 1,538 | 1,584 | 1,503 | 1,530 | 289,800 |
| 2023/12/18 | 1,399 | 1,538 | 1,383 | 1,538 | 689,800 |
| 2023/12/15 | 1,350 | 1,366 | 1,280 | 1,293 | 50,600 |
| 2023/12/14 | 1,340 | 1,375 | 1,331 | 1,364 | 21,200 |
| 2023/12/13 | 1,330 | 1,358 | 1,330 | 1,340 | 14,400 |
| 2023/12/12 | 1,362 | 1,385 | 1,340 | 1,344 | 16,500 |
| 2023/12/11 | 1,364 | 1,384 | 1,320 | 1,362 | 27,100 |
| 2023/12/08 | 1,365 | 1,385 | 1,340 | 1,371 | 27,900 |
| 2023/12/07 | 1,342 | 1,375 | 1,326 | 1,365 | 45,900 |
| 2023/12/06 | 1,318 | 1,369 | 1,318 | 1,363 | 49,500 |
| 2023/12/05 | 1,294 | 1,346 | 1,284 | 1,332 | 59,000 |
| 2023/12/04 | 1,222 | 1,337 | 1,222 | 1,314 | 83,500 |
| 2023/12/01 | 1,235 | 1,249 | 1,220 | 1,228 | 11,900 |
| 2023/11/30 | 1,246 | 1,260 | 1,244 | 1,245 | 3,500 |
| 2023/11/29 | 1,250 | 1,270 | 1,239 | 1,262 | 16,400 |
| 2023/11/28 | 1,248 | 1,280 | 1,235 | 1,265 | 15,400 |
| 2023/11/27 | 1,257 | 1,275 | 1,245 | 1,248 | 12,700 |
| 2023/11/24 | 1,259 | 1,277 | 1,252 | 1,257 | 8,600 |
| 2023/11/22 | 1,311 | 1,311 | 1,252 | 1,263 | 26,600 |
| 2023/11/21 | 1,250 | 1,317 | 1,250 | 1,317 | 70,600 |
| 2023/11/20 | 1,180 | 1,258 | 1,170 | 1,251 | 41,200 |
| 2023/11/17 | 1,157 | 1,190 | 1,157 | 1,180 | 10,700 |
| 2023/11/16 | 1,154 | 1,182 | 1,154 | 1,170 | 24,100 |
| 2023/11/15 | 1,173 | 1,187 | 1,163 | 1,170 | 12,300 |
| 2023/11/14 | 1,182 | 1,184 | 1,169 | 1,173 | 8,500 |
| 2023/11/13 | 1,200 | 1,224 | 1,113 | 1,182 | 27,700 |
| 2023/11/10 | 1,209 | 1,209 | 1,170 | 1,174 | 10,900 |
| 2023/11/09 | 1,196 | 1,216 | 1,174 | 1,215 | 20,100 |
| 2023/11/08 | 1,197 | 1,225 | 1,165 | 1,183 | 45,800 |
| 2023/11/07 | 1,227 | 1,249 | 1,220 | 1,249 | 10,600 |
| 2023/11/06 | 1,215 | 1,245 | 1,207 | 1,239 | 14,000 |
| 2023/11/02 | 1,181 | 1,219 | 1,178 | 1,187 | 25,200 |
| 2023/11/01 | 1,202 | 1,209 | 1,172 | 1,174 | 10,000 |
| 2023/10/31 | 1,210 | 1,210 | 1,164 | 1,192 | 14,400 |
| 2023/10/30 | 1,248 | 1,277 | 1,183 | 1,211 | 78,800 |
| 2023/10/27 | 1,137 | 1,163 | 1,130 | 1,163 | 58,800 |
| 2023/10/26 | 1,164 | 1,164 | 1,115 | 1,129 | 12,700 |
| 2023/10/25 | 1,160 | 1,199 | 1,160 | 1,166 | 7,300 |
| 2023/10/24 | 1,162 | 1,184 | 1,113 | 1,160 | 29,600 |
| 2023/10/23 | 1,142 | 1,208 | 1,112 | 1,150 | 46,400 |
| 2023/10/20 | 1,195 | 1,197 | 1,160 | 1,172 | 12,300 |
| 2023/10/19 | 1,227 | 1,227 | 1,193 | 1,200 | 14,500 |
| 2023/10/18 | 1,203 | 1,234 | 1,203 | 1,224 | 10,800 |
| 2023/10/17 | 1,183 | 1,240 | 1,183 | 1,210 | 16,300 |
| 2023/10/16 | 1,200 | 1,209 | 1,167 | 1,183 | 22,600 |
| 2023/10/13 | 1,247 | 1,247 | 1,213 | 1,220 | 34,500 |
| 2023/10/12 | 1,200 | 1,240 | 1,199 | 1,240 | 41,200 |
| 2023/10/11 | 1,170 | 1,185 | 1,159 | 1,176 | 31,600 |
| 2023/10/10 | 1,130 | 1,171 | 1,130 | 1,170 | 18,200 |
| 2023/10/06 | 1,102 | 1,156 | 1,066 | 1,133 | 31,600 |
| 2023/10/05 | 1,081 | 1,122 | 1,076 | 1,098 | 15,000 |
| 2023/10/04 | 1,066 | 1,112 | 1,060 | 1,079 | 16,100 |
| 2023/10/03 | 1,128 | 1,145 | 1,078 | 1,078 | 16,800 |
| 2023/10/02 | 1,163 | 1,168 | 1,129 | 1,132 | 14,000 |
| 2023/09/29 | 1,140 | 1,156 | 1,122 | 1,156 | 14,000 |
| 2023/09/28 | 1,131 | 1,148 | 1,123 | 1,133 | 4,700 |
| 2023/09/27 | 1,118 | 1,172 | 1,118 | 1,144 | 31,600 |
| 2023/09/26 | 1,149 | 1,149 | 1,131 | 1,139 | 11,700 |
| 2023/09/25 | 1,133 | 1,155 | 1,113 | 1,155 | 14,400 |
| 2023/09/22 | 1,067 | 1,133 | 1,067 | 1,133 | 18,600 |
| 2023/09/21 | 1,058 | 1,099 | 1,057 | 1,084 | 18,300 |
| 2023/09/20 | 1,074 | 1,085 | 1,058 | 1,066 | 18,900 |
| 2023/09/19 | 1,112 | 1,114 | 1,072 | 1,087 | 16,100 |
| 2023/09/15 | 1,117 | 1,180 | 1,075 | 1,114 | 84,500 |
| 2023/09/14 | 1,050 | 1,075 | 1,030 | 1,057 | 24,000 |
| 2023/09/13 | 1,070 | 1,096 | 1,036 | 1,046 | 43,800 |
| 2023/09/12 | 986 | 1,022 | 986 | 1,012 | 59,100 |
| 2023/09/11 | 992 | 1,020 | 985 | 986 | 32,900 |
| 2023/09/08 | 991 | 1,016 | 988 | 1,007 | 25,700 |
| 2023/09/07 | 1,013 | 1,016 | 1,001 | 1,002 | 6,600 |
| 2023/09/06 | 1,001 | 1,012 | 1,001 | 1,012 | 4,800 |
| 2023/09/05 | 1,001 | 1,014 | 1,000 | 1,001 | 7,800 |
| 2023/09/04 | 1,011 | 1,014 | 1,000 | 1,001 | 10,700 |
| 2023/09/01 | 1,006 | 1,016 | 1,003 | 1,011 | 3,000 |
| 2023/08/31 | 1,009 | 1,019 | 1,004 | 1,010 | 4,300 |
| 2023/08/30 | 1,005 | 1,018 | 1,005 | 1,007 | 6,000 |
| 2023/08/29 | 1,001 | 1,016 | 997 | 1,008 | 7,600 |
| 2023/08/28 | 1,026 | 1,026 | 995 | 1,008 | 25,500 |
| 2023/08/25 | 1,029 | 1,033 | 1,012 | 1,016 | 10,500 |
| 2023/08/24 | 1,037 | 1,055 | 1,028 | 1,042 | 20,900 |
| 2023/08/23 | 1,043 | 1,043 | 1,013 | 1,026 | 13,600 |
| 2023/08/22 | 1,030 | 1,057 | 1,024 | 1,039 | 20,100 |
| 2023/08/21 | 1,068 | 1,071 | 1,005 | 1,017 | 35,700 |
| 2023/08/18 | 994 | 1,050 | 992 | 1,044 | 29,700 |
| 2023/08/17 | 981 | 1,006 | 963 | 1,001 | 25,300 |
| 2023/08/16 | 992 | 1,010 | 990 | 996 | 8,600 |
| 2023/08/15 | 1,023 | 1,023 | 991 | 994 | 20,100 |
| 2023/08/14 | 1,012 | 1,017 | 1,004 | 1,017 | 11,100 |
| 2023/08/10 | 1,019 | 1,030 | 1,010 | 1,018 | 19,600 |
| 2023/08/09 | 1,073 | 1,074 | 1,028 | 1,034 | 25,900 |
| 2023/08/08 | 1,100 | 1,108 | 1,073 | 1,073 | 9,300 |
| 2023/08/07 | 1,080 | 1,093 | 1,066 | 1,091 | 6,700 |
| 2023/08/04 | 1,080 | 1,095 | 1,078 | 1,087 | 5,100 |
| 2023/08/03 | 1,094 | 1,094 | 1,077 | 1,081 | 15,500 |
| 2023/08/02 | 1,125 | 1,128 | 1,092 | 1,101 | 24,000 |
| 2023/08/01 | 1,119 | 1,141 | 1,119 | 1,128 | 6,900 |
| 2023/07/31 | 1,117 | 1,143 | 1,114 | 1,138 | 12,000 |
| 2023/07/28 | 1,121 | 1,132 | 1,106 | 1,117 | 12,400 |
| 2023/07/27 | 1,118 | 1,157 | 1,110 | 1,130 | 21,400 |
| 2023/07/26 | 1,135 | 1,135 | 1,113 | 1,127 | 7,600 |
| 2023/07/25 | 1,140 | 1,140 | 1,111 | 1,127 | 15,100 |
| 2023/07/24 | 1,143 | 1,154 | 1,136 | 1,147 | 14,800 |
| 2023/07/21 | 1,131 | 1,141 | 1,126 | 1,131 | 9,900 |
| 2023/07/20 | 1,160 | 1,163 | 1,145 | 1,149 | 14,200 |
| 2023/07/19 | 1,163 | 1,173 | 1,141 | 1,173 | 11,300 |
| 2023/07/18 | 1,172 | 1,172 | 1,152 | 1,163 | 9,900 |
| 2023/07/14 | 1,184 | 1,198 | 1,150 | 1,155 | 15,100 |
| 2023/07/13 | 1,141 | 1,169 | 1,129 | 1,169 | 16,000 |
| 2023/07/12 | 1,152 | 1,163 | 1,127 | 1,130 | 33,300 |
| 2023/07/11 | 1,164 | 1,178 | 1,138 | 1,154 | 18,000 |
| 2023/07/10 | 1,143 | 1,172 | 1,143 | 1,153 | 19,500 |
| 2023/07/07 | 1,150 | 1,189 | 1,141 | 1,158 | 38,600 |
| 2023/07/06 | 1,206 | 1,206 | 1,152 | 1,153 | 52,000 |
| 2023/07/05 | 1,229 | 1,229 | 1,199 | 1,207 | 25,800 |
| 2023/07/04 | 1,226 | 1,229 | 1,207 | 1,229 | 29,700 |
| 2023/07/03 | 1,268 | 1,280 | 1,235 | 1,236 | 21,400 |
| 2023/06/30 | 1,257 | 1,288 | 1,254 | 1,271 | 23,500 |
| 2023/06/29 | 1,318 | 1,335 | 1,245 | 1,270 | 95,700 |
| 2023/06/28 | 1,355 | 1,363 | 1,305 | 1,316 | 23,600 |
| 2023/06/27 | 1,337 | 1,364 | 1,314 | 1,338 | 17,500 |
| 2023/06/26 | 1,375 | 1,391 | 1,329 | 1,337 | 28,300 |
| 2023/06/23 | 1,447 | 1,447 | 1,371 | 1,385 | 48,900 |
| 2023/06/22 | 1,452 | 1,459 | 1,418 | 1,424 | 23,000 |