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
2026/10/05 998 1,066 972 1,028 861,000
2026/10/02 1,008 1,092 972 983 944,100
2026/10/01 1,021 1,021 965 970 380,700
2026/09/30 991 1,109 962 1,021 1,336,600
2026/09/29 1,067 1,090 991 1,010 350,400
2026/09/28 1,082 1,273 1,081 1,097 1,258,000
2026/09/25 1,161 1,181 1,088 1,112 176,600
2026/09/24 1,126 1,255 1,112 1,144 594,300
2026/09/18 1,079 1,121 1,047 1,099 373,300
2026/09/17 1,101 1,121 1,037 1,066 319,400
2026/09/16 1,100 1,134 1,070 1,080 265,200
2026/09/15 1,079 1,228 1,079 1,143 1,022,900
2026/09/14 1,243 1,244 1,041 1,079 866,500
2026/09/11 1,460 1,580 1,267 1,289 2,707,800
2026/09/10 1,480 1,600 1,431 1,490 6,683,500
2026/09/09 1,311 1,549 1,308 1,387 6,028,200
2026/09/08 1,305 1,500 1,246 1,315 6,579,400
2026/09/07 1,289 1,679 1,226 1,226 6,417,800
2026/09/04 1,615 1,615 1,306 1,379 4,200,100
2026/09/03 1,315 1,315 1,255 1,315 456,300
2026/09/02 845 1,015 821 1,015 1,673,700
2026/09/01 950 975 851 865 925,500
2026/08/31 914 1,037 913 1,037 1,347,000
2026/08/28 782 932 775 887 1,381,700
2026/08/27 770 783 758 782 31,800
2026/08/26 774 774 739 758 16,300
2026/08/25 751 767 750 767 13,600
2026/08/24 752 758 730 758 14,100
2026/08/21 750 750 716 747 13,300
2026/08/20 717 744 710 744 13,300
2026/08/19 711 720 685 717 8,400
2026/08/18 716 716 704 715 7,800
2026/08/17 677 720 677 716 20,900
2026/08/14 683 699 683 694 11,400
2026/08/13 680 689 676 683 7,100
2026/08/12 679 682 671 680 8,200
2026/08/10 673 679 673 677 8,700
2026/08/07 676 680 668 673 6,600
2026/08/06 672 682 668 676 9,100
2026/08/05 668 673 668 672 4,400
2026/08/04 657 676 657 672 8,100
2026/08/03 626 667 618 667 12,500
2026/07/31 627 635 627 630 3,400
2026/07/30 623 632 623 632 2,900
2026/07/29 630 637 623 623 7,200
2026/07/28 648 648 618 640 17,400
2026/07/27 670 670 655 656 2,200
2026/07/24 672 672 642 660 64,100
2026/07/23 641 669 640 667 9,600
2026/07/22 634 661 623 642 70,200
2026/07/21 634 634 631 634 4,500
2026/07/17 626 634 623 634 12,300
2026/07/16 630 633 626 631 4,900
2026/07/15 628 633 620 627 5,800
2026/07/14 627 633 626 628 2,800
2026/07/13 630 636 626 628 41,700
2026/07/10 620 635 620 635 6,400
2026/07/09 622 624 616 620 29,700
2026/07/08 621 624 614 621 15,400
2026/07/07 614 624 608 619 14,000
2026/07/06 600 612 600 612 26,400
2026/07/03 591 603 591 601 8,600
2026/07/02 596 599 589 591 5,800
2026/07/01 594 601 588 596 4,600
2026/06/30 608 608 594 594 5,800
2026/06/29 610 611 595 604 13,400
2026/06/26 593 610 588 604 18,500
2026/06/25 585 589 581 588 3,000
2026/06/24 584 595 580 593 7,600
2026/06/23 577 585 577 584 10,900
2026/06/22 565 579 565 577 12,900
2026/06/19 582 587 564 574 9,400
2026/06/18 583 598 580 585 10,000
2026/06/17 568 592 568 583 6,500
2026/06/16 571 586 557 578 33,400
2026/06/15 610 611 570 570 86,400
2026/06/12 620 623 613 613 23,700
2026/06/11 627 627 613 614 19,200
2026/06/10 625 630 616 619 20,200
2026/06/09 628 636 623 626 25,400
2026/06/08 640 648 624 625 29,900
2026/06/05 633 653 633 647 7,200
2026/06/04 649 649 629 633 13,200
2026/06/03 660 664 638 639 17,100
2026/06/02 665 665 638 650 25,500
2026/06/01 683 683 662 662 14,600
2026/05/29 674 707 673 673 23,800
2026/05/28 688 689 667 681 23,500
2026/05/27 670 671 658 668 13,200
2026/05/26 669 670 662 667 10,300
2026/05/25 660 672 656 662 11,400
2026/05/22 656 677 656 660 15,200
2026/05/21 648 662 648 658 9,200
2026/05/20 657 661 630 637 37,600
2026/05/19 677 705 660 667 47,800
2026/05/18 687 697 667 667 26,900
2026/05/15 687 703 677 677 21,100
2026/05/14 750 759 677 697 64,600
2026/05/13 721 751 715 743 58,100
2026/05/12 772 850 725 726 213,900
2026/05/11 708 799 706 770 343,300
2026/05/08 676 699 676 699 16,500
2026/05/07 687 705 666 701 23,000
2026/05/01 655 664 649 657 17,000
2026/04/30 666 666 650 650 9,200
2026/04/28 700 705 671 671 18,900
2026/04/27 703 703 672 672 38,600
2026/04/24 718 719 695 718 46,100
2026/04/23 695 696 680 694 7,200
2026/04/22 680 698 679 693 22,200
2026/04/21 680 690 677 677 18,800
2026/04/20 668 682 668 675 9,800
2026/04/17 676 678 669 672 13,400
2026/04/16 672 684 672 682 16,100
2026/04/15 665 673 665 668 7,500
2026/04/14 662 667 650 665 8,900
2026/04/13 655 660 639 649 14,000
2026/04/10 665 665 651 662 5,100
2026/04/09 675 675 655 655 16,200
2026/04/08 652 677 652 677 25,700
2026/04/07 641 650 641 648 8,200
2026/04/06 633 642 632 638 7,700
2026/04/03 629 639 629 639 6,400
2026/03/27 636 652 635 636 36,000
2026/03/26 655 655 639 639 27,200
2026/03/25 655 662 650 653 16,100
2026/03/24 657 657 637 640 33,300
2026/03/23 649 649 632 637 48,000
2026/03/19 670 671 652 654 48,100
2026/03/18 677 685 670 674 34,500
2026/03/17 680 681 668 672 75,700
2026/03/16 710 728 677 681 197,800
2026/03/13 810 816 792 800 29,900
2026/03/12 817 820 804 809 18,900
2026/03/11 808 830 808 823 9,900
2026/03/10 803 814 802 806 6,500
2026/03/09 796 814 770 803 19,000
2026/03/06 793 821 793 821 16,300
2026/03/05 779 806 779 793 17,400
2026/03/04 800 804 755 760 52,600
2026/03/03 824 824 805 816 18,900
2026/03/02 832 839 817 839 17,500
2026/02/27 829 845 829 845 21,200
2026/02/26 830 843 830 839 41,600
2026/02/25 799 834 799 828 40,000
2026/02/24 791 803 777 790 14,600
2026/02/20 803 809 790 790 11,600
2026/02/19 812 814 795 798 27,600
2026/02/18 805 818 795 804 16,100
2026/02/17 787 804 778 802 19,100
2026/02/16 778 794 778 794 8,000
2026/02/13 817 817 775 775 28,000
2026/02/12 810 818 806 816 12,500
2026/02/10 785 813 785 813 18,200
2026/02/09 783 792 778 785 25,800
2026/02/06 798 798 777 780 16,500
2026/02/05 773 797 770 797 15,700
2026/02/04 779 779 757 758 37,800
2026/02/03 784 787 775 779 19,400
2026/02/02 788 802 784 784 20,100
2026/01/30 792 797 785 785 18,400
2026/01/29 802 802 793 797 19,800
2026/01/28 807 807 800 801 13,800
2026/01/27 826 826 813 813 10,900
2026/01/26 841 841 824 824 12,500
2026/01/23 830 855 830 840 12,500
2026/01/22 837 843 825 842 22,200
2026/01/21 830 831 815 825 20,500
2026/01/20 855 855 838 838 18,900
2026/01/19 865 865 845 850 13,600
2026/01/16 868 868 852 866 27,100
2026/01/15 833 863 833 857 30,900
2026/01/14 835 846 831 838 21,100
2026/01/13 862 862 831 840 28,500
2026/01/09 868 868 842 847 30,500
2026/01/08 834 856 830 853 37,500
2026/01/07 799 819 799 819 19,200
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

このページの先頭へ