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
2011/12/30 2,588 2,600 2,462 2,492 40,400
2011/12/29 2,700 2,975 2,477 2,587 318,000
2011/12/28 2,350 2,650 2,266 2,650 131,000
2011/12/27 2,181 2,190 2,100 2,150 18,300
2011/12/26 2,169 2,290 2,124 2,181 29,200
2011/12/22 2,290 2,354 2,110 2,132 41,000
2011/12/21 2,063 2,368 1,989 2,248 77,900
2011/12/20 1,998 2,125 1,970 2,013 24,100
2011/12/19 1,971 2,014 1,955 1,958 11,400
2011/12/16 2,072 2,112 2,000 2,010 23,800
2011/12/15 2,121 2,123 2,053 2,080 15,700
2011/12/14 2,235 2,255 2,122 2,142 21,500
2011/12/13 2,301 2,335 2,160 2,199 29,800
2011/12/12 2,326 2,415 2,314 2,315 22,100
2011/12/09 2,345 2,368 2,314 2,326 15,800
2011/12/08 2,530 2,530 2,318 2,395 28,000
2011/12/07 2,352 2,490 2,351 2,470 31,600
2011/12/06 2,450 2,450 2,313 2,350 41,700
2011/12/05 2,562 2,700 2,376 2,400 71,900
2011/12/02 2,899 2,899 2,561 2,599 50,700
2011/12/01 2,750 3,005 2,705 2,899 118,000
2011/11/30 2,151 2,501 2,100 2,501 33,900
2011/11/29 1,930 2,008 1,880 2,001 17,400
2011/11/28 1,860 1,935 1,860 1,900 12,800
2011/11/25 1,870 1,915 1,858 1,860 5,700
2011/11/24 1,940 1,943 1,888 1,888 4,400
2011/11/22 1,838 1,940 1,820 1,935 7,700
2011/11/21 1,910 1,910 1,845 1,878 4,800
2011/11/18 1,964 1,964 1,870 1,905 8,700
2011/11/17 1,980 1,991 1,929 1,974 8,400
2011/11/16 2,070 2,093 2,029 2,029 5,000
2011/11/15 2,159 2,160 2,051 2,092 7,700
2011/11/14 2,099 2,230 2,099 2,144 8,400
2011/11/11 2,168 2,168 2,035 2,096 10,000
2011/11/10 2,147 2,197 2,075 2,125 19,200
2011/11/09 2,338 2,345 2,266 2,297 8,700
2011/11/08 2,581 2,587 2,351 2,360 17,800
2011/11/07 2,625 2,700 2,561 2,570 6,400
2011/11/04 2,650 2,730 2,586 2,622 10,700
2011/11/02 2,520 2,659 2,480 2,620 23,700
2011/11/01 2,752 2,840 2,670 2,670 23,900
2011/10/31 2,650 2,850 2,620 2,780 50,700
2011/10/28 3,365 3,430 3,160 3,160 20,300
2011/10/27 3,315 3,315 3,190 3,265 12,000
2011/10/26 3,190 3,330 3,100 3,320 21,600
2011/10/25 3,050 3,240 2,991 3,150 21,800
2011/10/24 3,030 3,075 2,955 3,010 16,200
2011/10/21 3,005 3,070 2,976 2,977 6,600
2011/10/20 3,010 3,080 2,960 2,977 13,100
2011/10/19 3,285 3,300 3,050 3,055 16,300
2011/10/18 3,215 3,340 3,185 3,240 13,200
2011/10/17 3,465 3,530 3,280 3,355 16,300
2011/10/14 3,500 3,535 3,340 3,395 28,600
2011/10/13 3,465 3,740 3,465 3,555 70,000
2011/10/12 3,140 3,480 2,950 3,395 54,700
2011/10/11 2,910 3,180 2,898 3,080 31,600
2011/10/07 2,848 2,890 2,816 2,869 9,900
2011/10/06 2,891 2,915 2,790 2,805 18,700
2011/10/05 2,985 2,990 2,804 2,807 14,700
2011/10/04 2,820 2,944 2,791 2,921 23,200
2011/10/03 3,065 3,085 2,930 2,956 21,800
2011/09/30 3,150 3,500 3,050 3,135 47,100
2011/09/29 2,780 3,220 2,776 3,220 40,700
2011/09/28 3,000 3,035 2,732 2,812 34,600
2011/09/27 3,115 3,130 2,899 2,950 33,200
2011/09/26 3,190 3,250 2,881 2,891 50,500
2011/09/22 3,150 3,530 3,120 3,225 64,500
2011/09/21 3,400 3,410 3,210 3,260 51,200
2011/09/20 3,720 3,725 3,535 3,545 26,400
2011/09/16 3,880 3,900 3,800 3,825 25,900
2011/09/15 4,000 4,040 3,810 3,810 19,300
2011/09/14 4,205 4,350 3,805 3,860 51,800
2011/09/13 4,085 4,215 3,790 4,100 56,500
2011/09/12 4,210 4,390 3,955 4,020 65,100
2011/09/09 4,715 4,775 4,450 4,490 45,100
2011/09/08 5,200 5,200 4,750 4,840 31,000
2011/09/07 5,200 5,240 5,050 5,080 20,800
2011/09/06 5,320 5,440 5,090 5,100 25,700
2011/09/05 5,400 5,520 5,250 5,350 67,900
2011/09/02 5,920 6,100 5,770 6,000 23,800
2011/09/01 6,050 6,090 5,850 6,020 32,900
2011/08/31 6,200 6,230 5,830 5,880 24,600
2011/08/30 5,860 6,150 5,860 6,130 36,900
2011/08/29 5,500 5,850 5,370 5,760 32,600
2011/08/26 5,450 5,520 5,210 5,450 14,400
2011/08/25 5,350 5,550 5,180 5,370 25,600
2011/08/24 5,700 5,750 5,000 5,230 52,200
2011/08/23 5,980 6,050 5,500 5,610 39,700
2011/08/22 6,080 6,190 5,880 5,880 22,400
2011/08/19 6,030 6,280 5,950 6,050 44,400
2011/08/18 6,320 6,600 6,230 6,230 47,900
2011/08/17 6,450 6,470 6,210 6,230 36,900
2011/08/16 6,650 6,850 6,430 6,460 89,000
2011/08/15 6,300 6,690 6,230 6,580 151,700
2011/08/12 6,300 6,440 6,080 6,150 62,500
2011/08/11 5,820 6,260 5,720 6,200 97,600
2011/08/10 6,200 6,380 5,950 6,120 126,400
2011/08/09 5,570 6,000 4,955 5,930 177,600
2011/08/08 6,390 6,650 5,600 5,770 111,800
2011/08/05 6,250 6,830 6,250 6,470 134,300
2011/08/04 7,280 7,380 6,480 6,550 225,700
2011/08/03 7,520 7,800 7,150 7,150 222,300
2011/08/02 7,250 7,940 7,160 7,520 446,000
2011/08/01 6,850 7,590 6,670 7,400 521,801
2011/07/29 6,900 7,680 6,230 6,590 721,301
2011/07/28 5,880 6,800 5,750 6,800 552,601
2011/07/27 5,910 6,220 5,500 5,800 319,500
2011/07/26 6,500 6,800 6,050 6,110 642,801
2011/07/25 6,100 6,410 5,770 6,410 549,101
2011/07/22 4,840 5,500 4,565 5,410 812,301
2011/07/21 0 0 0 0 0
2011/07/20 0 0 0 0 0
2011/07/19 0 0 0 0 0
2011/07/15 0 0 0 0 0
2011/07/14 0 0 0 0 0
2011/07/13 0 0 0 0 0
2011/07/12 0 0 0 0 0
2011/07/11 0 0 0 0 0
2011/07/08 0 0 0 0 0
2011/07/07 0 0 0 0 0
2011/07/06 0 0 0 0 0
2011/07/05 0 0 0 0 0
2011/07/04 0 0 0 0 0
2011/07/01 0 0 0 0 0
2011/06/30 0 0 0 0 0
2011/06/29 0 0 0 0 0
2011/06/28 0 0 0 0 0
2011/06/27 0 0 0 0 0
2011/06/24 0 0 0 0 0
2011/06/23 0 0 0 0 0
2011/06/22 0 0 0 0 0
2011/06/21 0 0 0 0 0
2011/06/20 0 0 0 0 0
2011/06/17 0 0 0 0 0

このページの先頭へ