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
2012/12/28 822 915 822 875 34,300
2012/12/27 819 820 809 820 7,300
2012/12/26 813 832 810 819 10,500
2012/12/25 819 879 785 824 37,200
2012/12/21 840 840 810 817 19,000
2012/12/20 827 868 820 855 24,100
2012/12/19 879 882 827 830 29,200
2012/12/18 905 905 840 877 54,400
2012/12/17 955 960 900 905 23,200
2012/12/14 980 980 935 945 18,700
2012/12/13 985 993 960 970 16,100
2012/12/12 954 1,002 952 1,000 27,600
2012/12/11 983 1,000 961 961 14,200
2012/12/10 971 1,028 963 995 34,300
2012/12/07 971 971 951 962 13,200
2012/12/06 974 974 955 971 17,000
2012/12/05 988 989 965 974 28,200
2012/12/04 1,002 1,005 983 999 16,500
2012/12/03 998 1,029 998 1,001 16,100
2012/11/30 1,034 1,035 999 1,007 30,900
2012/11/29 1,041 1,055 1,038 1,038 16,900
2012/11/28 1,080 1,097 1,044 1,047 28,600
2012/11/27 1,047 1,139 1,040 1,090 62,500
2012/11/26 1,067 1,071 1,032 1,041 30,400
2012/11/22 1,058 1,094 1,032 1,077 38,400
2012/11/21 1,090 1,113 1,020 1,048 66,600
2012/11/20 1,070 1,144 1,053 1,128 98,300
2012/11/19 1,076 1,100 1,027 1,040 48,200
2012/11/16 1,149 1,149 1,033 1,076 103,100
2012/11/15 1,209 1,257 1,148 1,162 123,000
2012/11/14 1,170 1,300 1,152 1,161 146,500
2012/11/13 1,050 1,301 983 1,200 256,600
2012/11/12 995 1,070 993 1,001 33,800
2012/11/09 1,070 1,110 953 992 74,400
2012/11/08 1,067 1,160 1,060 1,073 91,100
2012/11/07 1,146 1,146 1,056 1,065 63,200
2012/11/06 1,103 1,170 1,100 1,146 111,900
2012/11/05 1,190 1,300 1,122 1,192 313,900
2012/11/02 1,180 1,210 1,052 1,100 323,000
2012/11/01 1,014 1,149 1,014 1,149 177,400
2012/10/31 940 1,022 922 999 131,100
2012/10/30 990 1,022 934 950 87,200
2012/10/29 1,097 1,157 932 982 404,700
2012/10/26 1,059 1,067 960 1,067 407,200
2012/10/25 770 917 770 917 357,400
2012/10/24 768 800 758 767 56,900
2012/10/23 790 847 765 785 133,500
2012/10/22 729 857 720 799 257,800
2012/10/19 639 737 635 737 275,000
2012/10/18 631 664 627 637 55,300
2012/10/17 650 650 622 627 49,700
2012/10/16 655 667 631 646 88,800
2012/10/15 733 772 652 661 166,300
2012/10/12 723 750 685 693 50,900
2012/10/11 765 780 712 744 98,800
2012/10/10 875 891 740 750 162,400
2012/10/09 887 1,025 842 890 351,900
2012/10/05 917 917 917 917 31,400
2012/10/04 767 767 767 767 6,300
2012/10/03 667 667 667 667 9,900
2012/10/02 625 635 558 567 88,600
2012/10/01 645 645 595 645 180,000
2012/09/28 470 545 470 545 38,900
2012/09/27 444 479 443 465 32,900
2012/09/26 445 499 435 440 102,200
2012/09/25 432 442 431 441 25,900
2012/09/24 460 462 436 438 44,300
2012/09/21 461 469 461 464 12,500
2012/09/20 467 468 462 467 22,200
2012/09/19 480 480 469 475 24,600
2012/09/18 484 494 470 480 81,600
2012/09/14 570 577 538 562 19,200
2012/09/13 592 592 567 571 24,100
2012/09/12 625 625 590 591 21,900
2012/09/11 611 670 601 620 34,300
2012/09/10 588 620 584 610 8,600
2012/09/07 585 602 585 587 6,500
2012/09/06 607 614 587 587 9,700
2012/09/05 610 615 596 597 9,000
2012/09/04 587 616 581 591 12,100
2012/09/03 614 618 577 585 13,500
2012/08/31 657 657 586 602 21,900
2012/08/30 675 680 659 660 3,200
2012/08/29 691 700 669 675 6,100
2012/08/28 721 725 692 700 6,500
2012/08/27 735 735 717 730 4,100
2012/08/24 743 755 725 726 5,500
2012/08/23 750 765 732 747 1,600
2012/08/22 755 770 733 770 3,300
2012/08/21 780 780 755 765 3,500
2012/08/20 772 777 772 777 900
2012/08/17 787 787 770 773 1,500
2012/08/16 756 780 750 775 2,100
2012/08/15 750 760 739 747 4,900
2012/08/14 783 785 761 761 8,700
2012/08/13 790 800 781 798 3,200
2012/08/10 811 820 780 814 5,200
2012/08/09 820 830 810 818 2,500
2012/08/08 820 825 804 814 7,200
2012/08/07 837 845 819 845 4,000
2012/08/06 860 860 858 858 800
2012/08/03 851 859 820 855 2,400
2012/08/02 855 874 855 874 2,200
2012/08/01 874 874 855 860 3,400
2012/07/31 870 890 870 889 3,300
2012/07/30 855 855 832 855 1,700
2012/07/27 855 856 837 844 1,000
2012/07/26 864 864 820 840 3,700
2012/07/25 872 873 838 839 2,400
2012/07/24 849 870 843 870 2,400
2012/07/23 847 860 846 846 1,600
2012/07/20 900 900 861 880 2,300
2012/07/19 886 915 871 888 8,600
2012/07/18 878 880 860 862 10,000
2012/07/17 908 933 890 908 7,600
2012/07/13 871 933 870 933 4,900
2012/07/12 920 920 882 885 7,800
2012/07/11 926 929 901 929 7,500
2012/07/10 956 961 910 930 12,800
2012/07/09 993 993 961 961 7,400
2012/07/06 992 998 983 983 3,200
2012/07/05 1,005 1,005 986 1,003 3,200
2012/07/04 1,017 1,026 985 1,005 5,100
2012/07/03 989 1,016 969 1,008 6,900
2012/07/02 1,014 1,020 989 989 5,100
2012/06/29 1,006 1,014 977 1,014 8,500
2012/06/28 997 1,038 997 1,022 3,700
2012/06/27 1,055 1,055 991 995 6,400
2012/06/26 1,085 1,090 1,026 1,059 7,400
2012/06/25 1,103 1,104 1,070 1,085 7,300
2012/06/22 1,060 1,119 1,055 1,118 5,100
2012/06/21 1,080 1,130 1,080 1,120 13,700
2012/06/20 1,014 1,090 1,003 1,060 12,300
2012/06/19 1,000 1,001 996 999 3,100
2012/06/18 977 1,000 977 995 3,900
2012/06/15 997 1,000 973 976 3,700
2012/06/14 1,008 1,008 996 1,004 2,500
2012/06/13 1,000 1,028 995 1,008 3,000
2012/06/12 998 999 979 993 3,200
2012/06/11 992 1,003 992 1,003 2,800
2012/06/08 1,032 1,035 980 986 7,800
2012/06/07 989 1,030 989 1,029 10,100
2012/06/06 951 999 946 989 5,900
2012/06/05 925 964 924 948 6,700
2012/06/04 933 947 920 920 12,100
2012/06/01 1,017 1,027 1,000 1,000 11,900
2012/05/31 1,025 1,030 1,015 1,015 4,300
2012/05/30 1,043 1,043 1,030 1,034 1,400
2012/05/29 996 1,045 996 1,033 6,400
2012/05/28 1,066 1,066 1,002 1,020 10,700
2012/05/25 1,068 1,068 1,020 1,036 6,800
2012/05/24 1,070 1,083 1,041 1,053 7,700
2012/05/23 1,140 1,140 1,066 1,071 17,300
2012/05/22 1,204 1,204 1,140 1,147 13,100
2012/05/21 1,180 1,220 1,170 1,171 11,900
2012/05/18 1,201 1,260 1,161 1,210 30,900
2012/05/17 1,204 1,290 1,204 1,260 83,100
2012/05/16 1,750 1,750 1,583 1,591 19,500
2012/05/15 1,880 1,880 1,613 1,780 14,600
2012/05/14 2,100 2,100 1,880 1,880 11,200
2012/05/11 2,170 2,170 2,130 2,150 8,500
2012/05/10 2,110 2,190 2,110 2,190 1,800
2012/05/09 2,172 2,172 2,130 2,150 7,400
2012/05/08 2,155 2,195 2,155 2,172 2,900
2012/05/07 2,215 2,233 2,141 2,148 5,700
2012/05/02 2,248 2,264 2,220 2,261 5,400
2012/05/01 2,250 2,270 2,211 2,221 4,400
2012/04/27 2,220 2,278 2,220 2,250 7,000
2012/04/26 2,248 2,249 2,200 2,231 4,700
2012/04/25 2,207 2,250 2,200 2,200 4,700
2012/04/24 2,236 2,236 2,190 2,190 11,100
2012/04/23 2,250 2,300 2,246 2,250 10,000
2012/04/20 2,200 2,248 2,198 2,240 6,800
2012/04/19 2,200 2,200 2,175 2,198 2,500
2012/04/18 2,184 2,200 2,180 2,197 1,600
2012/04/17 2,190 2,240 2,180 2,184 7,900
2012/04/16 2,180 2,200 2,150 2,190 1,900
2012/04/13 2,180 2,200 2,161 2,180 2,000
2012/04/12 2,150 2,193 2,150 2,180 500
2012/04/11 2,175 2,200 2,145 2,151 4,200
2012/04/10 2,228 2,228 2,176 2,190 2,400
2012/04/09 2,200 2,230 2,152 2,210 3,100
2012/04/06 2,225 2,235 2,200 2,200 2,200
2012/04/05 2,165 2,210 2,161 2,210 3,800
2012/04/04 2,232 2,234 2,155 2,195 6,100
2012/04/03 2,250 2,270 2,210 2,230 5,700
2012/04/02 2,344 2,344 2,261 2,300 3,100
2012/03/30 2,240 2,310 2,240 2,300 4,300
2012/03/29 2,299 2,299 2,220 2,235 3,800
2012/03/28 2,260 2,335 2,260 2,270 3,500
2012/03/27 2,350 2,350 2,235 2,300 4,000
2012/03/26 2,399 2,421 2,350 2,350 7,300
2012/03/23 2,430 2,430 2,290 2,350 13,200
2012/03/22 2,305 2,435 2,300 2,390 24,600
2012/03/21 2,245 2,290 2,240 2,255 5,200
2012/03/19 2,170 2,275 2,170 2,245 8,700
2012/03/16 2,097 2,151 2,085 2,135 6,300
2012/03/15 2,110 2,155 2,075 2,097 9,000
2012/03/14 2,130 2,150 2,121 2,139 6,400
2012/03/13 2,160 2,175 2,130 2,160 11,000
2012/03/12 2,205 2,250 2,150 2,160 16,900
2012/03/09 2,299 2,340 2,252 2,255 6,500
2012/03/08 2,264 2,280 2,239 2,280 3,300
2012/03/07 2,250 2,285 2,242 2,280 2,500
2012/03/06 2,260 2,275 2,245 2,275 2,600
2012/03/05 2,260 2,315 2,232 2,287 4,300
2012/03/02 2,279 2,280 2,228 2,229 6,200
2012/03/01 2,350 2,350 2,282 2,283 9,500
2012/02/29 2,371 2,375 2,356 2,374 6,400
2012/02/28 2,395 2,410 2,370 2,390 7,600
2012/02/27 2,491 2,491 2,411 2,454 5,700
2012/02/24 2,459 2,494 2,436 2,441 5,300
2012/02/23 2,481 2,481 2,420 2,458 6,100
2012/02/22 2,422 2,500 2,405 2,479 13,100
2012/02/21 2,400 2,400 2,340 2,389 7,500
2012/02/20 2,465 2,465 2,323 2,346 11,600
2012/02/17 2,390 2,450 2,390 2,419 9,500
2012/02/16 2,400 2,438 2,368 2,387 6,700
2012/02/15 2,544 2,544 2,371 2,422 27,700
2012/02/14 2,660 2,711 2,500 2,563 54,700
2012/02/13 2,555 2,640 2,531 2,613 46,400
2012/02/10 2,498 2,517 2,415 2,510 28,100
2012/02/09 2,254 2,530 2,245 2,403 46,400
2012/02/08 2,230 2,258 2,230 2,255 5,000
2012/02/07 2,270 2,270 2,208 2,239 3,800
2012/02/06 2,194 2,235 2,180 2,200 6,200
2012/02/03 2,192 2,192 2,130 2,161 6,900
2012/02/02 2,242 2,242 2,170 2,190 8,300
2012/02/01 2,200 2,200 2,170 2,195 5,300
2012/01/31 2,210 2,243 2,202 2,243 5,300
2012/01/30 2,248 2,248 2,187 2,215 5,700
2012/01/27 2,257 2,274 2,180 2,238 13,700
2012/01/26 2,345 2,345 2,283 2,283 7,900
2012/01/25 2,300 2,330 2,300 2,312 3,800
2012/01/24 2,360 2,385 2,290 2,290 9,200
2012/01/23 2,270 2,363 2,241 2,331 9,300
2012/01/20 2,240 2,270 2,222 2,222 6,300
2012/01/19 2,323 2,323 2,223 2,231 6,700
2012/01/18 2,255 2,305 2,240 2,253 7,400
2012/01/17 2,245 2,268 2,224 2,224 7,600
2012/01/16 2,283 2,340 2,208 2,240 12,900
2012/01/13 2,383 2,410 2,250 2,311 12,100
2012/01/12 2,410 2,445 2,340 2,350 14,500
2012/01/11 2,510 2,520 2,430 2,437 17,600
2012/01/10 2,650 2,670 2,450 2,510 30,200
2012/01/06 2,600 2,800 2,512 2,615 120,300
2012/01/05 2,518 2,526 2,390 2,400 19,400
2012/01/04 2,460 2,625 2,460 2,471 41,200

このページの先頭へ