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
2018/12/28 1,854 1,900 1,808 1,857 46,800
2018/12/27 1,900 1,905 1,843 1,894 66,100
2018/12/26 1,799 1,824 1,738 1,780 79,800
2018/12/25 1,867 1,867 1,730 1,739 150,300
2018/12/21 1,935 1,968 1,827 1,907 148,600
2018/12/20 2,001 2,033 1,920 1,955 109,200
2018/12/19 2,048 2,115 2,029 2,045 73,000
2018/12/18 1,991 2,072 1,962 2,062 148,300
2018/12/17 2,299 2,300 2,050 2,108 231,800
2018/12/14 2,540 2,547 2,460 2,461 81,500
2018/12/13 2,531 2,570 2,529 2,546 28,100
2018/12/12 2,469 2,560 2,460 2,547 70,100
2018/12/11 2,552 2,583 2,452 2,464 53,500
2018/12/10 2,600 2,610 2,534 2,553 51,500
2018/12/07 2,719 2,763 2,654 2,654 54,800
2018/12/06 2,782 2,787 2,680 2,703 50,800
2018/12/05 2,810 2,844 2,782 2,814 33,900
2018/12/04 2,931 2,983 2,853 2,857 29,500
2018/12/03 2,866 2,948 2,866 2,944 28,900
2018/11/30 2,877 2,907 2,835 2,848 21,800
2018/11/29 2,844 2,879 2,843 2,870 20,900
2018/11/28 2,772 2,847 2,770 2,826 26,500
2018/11/27 2,741 2,783 2,724 2,771 23,700
2018/11/26 2,726 2,752 2,673 2,727 40,700
2018/11/22 2,707 2,765 2,691 2,726 30,900
2018/11/21 2,665 2,765 2,644 2,706 34,700
2018/11/20 2,781 2,794 2,684 2,691 77,100
2018/11/19 2,850 2,865 2,808 2,808 47,300
2018/11/16 2,864 2,920 2,810 2,810 56,300
2018/11/15 2,848 2,935 2,845 2,860 31,000
2018/11/14 2,937 2,973 2,893 2,898 22,700
2018/11/13 2,887 2,980 2,856 2,935 41,800
2018/11/12 2,955 2,981 2,905 2,955 37,200
2018/11/09 3,010 3,060 2,961 2,986 31,100
2018/11/08 3,070 3,080 3,015 3,030 28,200
2018/11/07 2,971 3,050 2,930 3,000 23,600
2018/11/06 3,040 3,040 2,933 2,953 23,700
2018/11/05 2,996 3,090 2,983 3,005 26,600
2018/11/02 2,882 3,015 2,871 2,996 37,600
2018/11/01 2,983 2,983 2,880 2,880 32,400
2018/10/31 2,891 2,962 2,865 2,938 56,800
2018/10/30 2,866 2,901 2,810 2,853 82,800
2018/10/29 2,970 3,075 2,904 2,919 65,800
2018/10/26 3,020 3,030 2,855 2,951 88,400
2018/10/25 3,020 3,140 2,960 2,970 125,700
2018/10/24 3,255 3,275 3,145 3,170 41,600
2018/10/23 3,325 3,365 3,180 3,190 50,400
2018/10/22 3,440 3,455 3,345 3,345 31,500
2018/10/19 3,270 3,400 3,245 3,385 56,800
2018/10/18 3,275 3,355 3,245 3,295 49,700
2018/10/17 3,165 3,275 3,150 3,235 46,100
2018/10/16 3,125 3,165 3,070 3,095 42,900
2018/10/15 3,275 3,285 3,125 3,125 52,700
2018/10/12 3,180 3,280 3,150 3,270 54,200
2018/10/11 3,145 3,285 3,145 3,200 89,600
2018/10/10 3,365 3,450 3,280 3,370 57,900
2018/10/09 3,330 3,420 3,315 3,330 34,400
2018/10/05 3,385 3,445 3,320 3,385 56,000
2018/10/04 3,315 3,480 3,290 3,445 72,500
2018/10/03 3,520 3,520 3,255 3,310 119,100
2018/10/02 3,620 3,625 3,475 3,490 68,700
2018/10/01 3,630 3,675 3,470 3,515 87,100
2018/09/28 3,525 3,630 3,485 3,600 115,800
2018/09/27 3,530 3,710 3,425 3,430 158,500
2018/09/26 3,275 3,610 3,270 3,560 196,400
2018/09/25 3,125 3,315 3,115 3,300 83,300
2018/09/21 3,035 3,165 3,035 3,100 61,100
2018/09/20 2,988 3,045 2,916 3,020 100,100
2018/09/19 3,100 3,170 2,995 3,015 110,000
2018/09/18 3,165 3,265 3,120 3,155 147,600
2018/09/14 3,020 3,290 2,993 3,215 348,900
2018/09/13 2,828 3,005 2,774 2,997 456,800
2018/09/12 2,616 2,660 2,578 2,578 79,300
2018/09/11 2,700 2,733 2,640 2,653 50,000
2018/09/10 2,699 2,757 2,699 2,707 18,400
2018/09/07 2,743 2,756 2,690 2,750 22,600
2018/09/06 2,773 2,785 2,730 2,743 22,300
2018/09/05 2,790 2,833 2,760 2,799 19,300
2018/09/04 2,785 2,839 2,775 2,810 20,700
2018/09/03 2,860 2,860 2,785 2,785 20,300
2018/08/31 2,800 2,873 2,794 2,855 17,000
2018/08/30 2,860 2,874 2,820 2,829 20,000
2018/08/29 2,807 2,861 2,807 2,848 12,700
2018/08/28 2,871 2,915 2,784 2,807 36,800
2018/08/27 2,827 2,896 2,827 2,862 49,300
2018/08/24 2,735 2,783 2,731 2,777 10,100
2018/08/23 2,736 2,787 2,720 2,735 12,800
2018/08/22 2,640 2,742 2,640 2,737 23,800
2018/08/21 2,611 2,659 2,571 2,640 30,200
2018/08/20 2,650 2,689 2,622 2,625 16,300
2018/08/17 2,690 2,698 2,659 2,674 18,900
2018/08/16 2,720 2,720 2,622 2,660 39,200
2018/08/15 2,787 2,788 2,708 2,727 29,100
2018/08/14 2,768 2,791 2,762 2,778 17,000
2018/08/13 2,869 2,869 2,750 2,760 43,100
2018/08/10 2,917 2,960 2,896 2,896 12,800
2018/08/09 2,914 2,942 2,890 2,919 12,100
2018/08/08 2,843 2,913 2,836 2,907 27,600
2018/08/07 2,815 2,851 2,815 2,834 12,400
2018/08/06 2,822 2,864 2,822 2,849 17,600
2018/08/03 2,879 2,884 2,860 2,862 7,400
2018/08/02 2,841 2,920 2,836 2,887 19,200
2018/08/01 2,878 2,878 2,829 2,850 14,900
2018/07/31 2,865 2,949 2,834 2,861 40,300
2018/07/30 2,902 2,905 2,872 2,884 15,900
2018/07/27 2,936 2,948 2,922 2,923 11,500
2018/07/26 2,998 2,998 2,931 2,936 24,400
2018/07/25 2,985 2,998 2,945 2,950 16,900
2018/07/24 2,904 2,963 2,904 2,956 27,500
2018/07/23 3,000 3,000 2,902 2,904 29,200
2018/07/20 2,939 3,035 2,932 2,992 33,200
2018/07/19 2,926 2,985 2,920 2,951 23,700
2018/07/18 2,890 2,928 2,870 2,922 24,100
2018/07/17 2,841 2,893 2,800 2,855 21,800
2018/07/13 2,831 2,872 2,830 2,841 14,700
2018/07/12 2,802 2,878 2,802 2,831 27,400
2018/07/11 2,845 2,861 2,780 2,834 25,200
2018/07/10 2,907 2,907 2,821 2,827 21,100
2018/07/09 2,845 2,913 2,840 2,857 22,600
2018/07/06 2,769 2,879 2,769 2,845 52,400
2018/07/05 2,853 2,857 2,710 2,751 68,700
2018/07/04 2,894 2,894 2,820 2,854 30,700
2018/07/03 2,962 3,020 2,868 2,879 31,200
2018/07/02 2,992 3,025 2,942 2,981 32,800
2018/06/29 2,959 2,969 2,895 2,942 28,300
2018/06/28 3,010 3,010 2,923 2,957 48,100
2018/06/27 2,898 2,993 2,894 2,957 36,200
2018/06/26 2,821 2,919 2,816 2,878 50,900
2018/06/25 3,005 3,020 2,858 2,891 82,800
2018/06/22 3,000 3,025 2,985 3,005 35,400
2018/06/21 3,100 3,125 3,045 3,045 38,500
2018/06/20 3,095 3,115 2,975 3,110 65,900
2018/06/19 3,105 3,125 2,982 3,030 94,300
2018/06/18 3,250 3,255 3,100 3,120 100,800
2018/06/15 3,250 3,295 3,250 3,265 55,100
2018/06/14 3,335 3,355 3,260 3,270 66,900
2018/06/13 3,350 3,370 3,330 3,335 42,100
2018/06/12 3,335 3,390 3,320 3,335 91,000
2018/06/11 3,510 3,515 3,255 3,345 354,000
2018/06/08 3,945 4,050 3,900 3,930 58,700
2018/06/07 3,800 3,970 3,795 3,960 46,000
2018/06/06 3,820 3,825 3,775 3,775 36,400
2018/06/05 3,890 3,935 3,840 3,850 28,700
2018/06/04 3,910 3,950 3,825 3,875 33,000
2018/06/01 3,820 3,925 3,820 3,900 26,900
2018/05/31 3,910 3,910 3,815 3,815 29,100
2018/05/30 3,815 3,905 3,815 3,860 33,400
2018/05/29 4,065 4,100 3,905 3,920 69,200
2018/05/28 4,200 4,200 4,060 4,080 75,300
2018/05/25 3,945 4,220 3,930 4,200 195,600
2018/05/24 3,945 3,945 3,885 3,935 32,800
2018/05/23 3,880 4,005 3,860 3,950 102,800
2018/05/22 3,870 3,875 3,815 3,865 28,900
2018/05/21 3,735 3,860 3,735 3,850 52,100
2018/05/18 3,680 3,745 3,680 3,735 27,600
2018/05/17 3,710 3,725 3,670 3,690 30,800
2018/05/16 3,705 3,715 3,655 3,685 23,800
2018/05/15 3,755 3,780 3,715 3,715 17,200
2018/05/14 3,710 3,805 3,710 3,775 28,600
2018/05/11 3,685 3,705 3,640 3,705 29,100
2018/05/10 3,725 3,835 3,675 3,690 62,400
2018/05/09 3,810 3,815 3,725 3,725 21,300
2018/05/08 3,750 3,850 3,750 3,805 31,100
2018/05/07 3,775 3,775 3,735 3,760 15,800
2018/05/02 3,735 3,770 3,705 3,715 17,900
2018/05/01 3,805 3,805 3,725 3,755 32,300
2018/04/27 3,820 3,840 3,710 3,725 33,600
2018/04/26 3,775 3,905 3,770 3,825 60,600
2018/04/25 3,675 3,780 3,675 3,745 35,400
2018/04/24 3,685 3,705 3,665 3,675 11,800
2018/04/23 3,650 3,715 3,650 3,675 18,700
2018/04/20 3,600 3,660 3,575 3,630 24,400
2018/04/19 3,620 3,650 3,560 3,600 25,700
2018/04/18 3,560 3,630 3,535 3,620 31,600
2018/04/17 3,570 3,595 3,425 3,560 49,700
2018/04/16 3,680 3,705 3,560 3,560 36,600
2018/04/13 3,585 3,660 3,585 3,655 15,200
2018/04/12 3,570 3,625 3,550 3,610 18,300
2018/04/11 3,690 3,710 3,585 3,585 27,100
2018/04/10 3,725 3,725 3,655 3,675 25,100
2018/04/09 3,650 3,755 3,650 3,720 18,800
2018/04/06 3,685 3,725 3,625 3,700 28,400
2018/04/05 3,655 3,750 3,655 3,685 39,600
2018/04/04 3,765 3,775 3,660 3,670 41,600
2018/04/03 3,730 3,805 3,695 3,755 34,500
2018/04/02 3,910 3,925 3,795 3,810 44,900
2018/03/30 3,740 3,920 3,735 3,840 80,100
2018/03/29 3,735 3,735 3,665 3,705 36,800
2018/03/28 3,565 3,735 3,565 3,695 64,200
2018/03/27 3,570 3,615 3,550 3,610 32,700
2018/03/26 3,505 3,520 3,365 3,490 79,300
2018/03/23 3,535 3,585 3,510 3,525 78,700
2018/03/22 3,720 3,760 3,660 3,665 37,400
2018/03/20 3,655 3,745 3,620 3,710 49,300
2018/03/19 3,795 3,815 3,670 3,690 74,800
2018/03/16 3,835 3,835 3,780 3,795 45,600
2018/03/15 3,865 3,875 3,795 3,835 48,400
2018/03/14 3,900 3,915 3,855 3,865 38,900
2018/03/13 3,850 3,890 3,825 3,890 48,000
2018/03/12 3,770 3,895 3,765 3,850 190,900
2018/03/09 4,210 4,215 4,095 4,175 45,300
2018/03/08 4,135 4,175 4,090 4,120 33,000
2018/03/07 4,090 4,140 4,030 4,090 37,100
2018/03/06 3,995 4,155 3,980 4,090 58,100
2018/03/05 4,050 4,075 3,840 3,885 116,900
2018/03/02 4,150 4,175 4,065 4,075 64,200
2018/03/01 4,205 4,220 4,160 4,210 36,300
2018/02/28 4,175 4,260 4,175 4,230 28,900
2018/02/27 4,240 4,240 4,175 4,185 29,300
2018/02/26 4,260 4,275 4,180 4,180 30,400
2018/02/23 4,150 4,285 4,125 4,230 45,600
2018/02/22 4,240 4,240 4,150 4,165 32,500
2018/02/21 4,280 4,315 4,225 4,250 30,900
2018/02/20 4,290 4,330 4,215 4,285 39,900
2018/02/19 4,190 4,310 4,190 4,270 39,100
2018/02/16 4,145 4,240 4,110 4,180 34,200
2018/02/15 4,100 4,220 4,060 4,145 39,000
2018/02/14 4,210 4,250 4,035 4,090 58,300
2018/02/13 4,250 4,290 4,165 4,235 55,100
2018/02/09 4,015 4,165 4,015 4,160 66,700
2018/02/08 4,205 4,285 4,190 4,265 43,900
2018/02/07 4,420 4,440 4,185 4,185 85,900
2018/02/06 4,345 4,385 4,010 4,195 211,300
2018/02/05 4,600 4,680 4,560 4,615 60,500
2018/02/02 4,705 4,710 4,620 4,700 65,300
2018/02/01 4,700 4,730 4,685 4,705 31,900
2018/01/31 4,665 4,745 4,665 4,700 42,800
2018/01/30 4,775 4,775 4,670 4,735 59,700
2018/01/29 4,765 4,790 4,730 4,760 35,100
2018/01/26 4,735 4,765 4,715 4,725 27,300
2018/01/25 4,730 4,770 4,705 4,740 31,400
2018/01/24 4,815 4,825 4,700 4,750 50,400
2018/01/23 4,785 4,860 4,770 4,790 48,100
2018/01/22 4,675 4,785 4,675 4,785 60,400
2018/01/19 4,685 4,705 4,660 4,680 42,300
2018/01/18 4,750 4,750 4,675 4,685 47,200
2018/01/17 4,755 4,775 4,685 4,710 69,700
2018/01/16 4,765 4,790 4,740 4,775 31,300
2018/01/15 4,760 4,815 4,730 4,765 42,900
2018/01/12 4,800 4,800 4,730 4,755 43,200
2018/01/11 4,845 4,875 4,755 4,765 80,800
2018/01/10 4,905 4,915 4,840 4,840 57,300
2018/01/09 4,790 4,920 4,765 4,905 124,900
2018/01/05 4,710 4,740 4,700 4,735 42,400
2018/01/04 4,705 4,730 4,700 4,705 52,400

このページの先頭へ