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
2020/12/30 1,368 1,383 1,350 1,359 26,500
2020/12/29 1,325 1,382 1,317 1,376 57,900
2020/12/28 1,334 1,340 1,302 1,308 99,700
2020/12/25 1,340 1,368 1,337 1,337 54,400
2020/12/24 1,359 1,359 1,335 1,339 45,200
2020/12/23 1,371 1,383 1,337 1,344 73,200
2020/12/22 1,417 1,417 1,358 1,371 72,600
2020/12/21 1,428 1,452 1,404 1,405 45,300
2020/12/18 1,413 1,458 1,413 1,428 39,000
2020/12/17 1,466 1,471 1,416 1,416 71,600
2020/12/16 1,475 1,517 1,461 1,464 65,200
2020/12/15 1,510 1,510 1,463 1,480 83,000
2020/12/14 1,516 1,569 1,508 1,510 209,900
2020/12/11 1,468 1,630 1,468 1,628 363,300
2020/12/10 1,532 1,535 1,458 1,458 103,400
2020/12/09 1,536 1,574 1,536 1,560 44,900
2020/12/08 1,528 1,564 1,525 1,536 39,200
2020/12/07 1,612 1,639 1,528 1,543 79,400
2020/12/04 1,626 1,645 1,572 1,596 106,400
2020/12/03 1,616 1,724 1,590 1,643 243,500
2020/12/02 1,600 1,605 1,521 1,562 72,900
2020/12/01 1,469 1,624 1,469 1,591 254,900
2020/11/30 1,500 1,505 1,461 1,474 44,500
2020/11/27 1,499 1,522 1,482 1,508 33,100
2020/11/26 1,482 1,510 1,479 1,496 35,200
2020/11/25 1,529 1,542 1,482 1,493 70,000
2020/11/24 1,486 1,555 1,474 1,513 91,600
2020/11/20 1,491 1,505 1,464 1,486 48,500
2020/11/19 1,451 1,532 1,451 1,515 137,800
2020/11/18 1,395 1,439 1,391 1,429 46,600
2020/11/17 1,414 1,420 1,391 1,398 31,700
2020/11/16 1,415 1,417 1,400 1,412 36,700
2020/11/13 1,425 1,443 1,397 1,406 69,300
2020/11/12 1,446 1,452 1,426 1,430 23,600
2020/11/11 1,455 1,455 1,438 1,440 37,500
2020/11/10 1,465 1,479 1,447 1,463 32,400
2020/11/09 1,478 1,478 1,451 1,462 15,600
2020/11/06 1,485 1,485 1,450 1,458 30,300
2020/11/05 1,464 1,466 1,436 1,466 26,900
2020/11/04 1,430 1,450 1,425 1,443 39,700
2020/11/02 1,427 1,451 1,410 1,423 65,900
2020/10/30 1,483 1,488 1,422 1,429 38,000
2020/10/29 1,488 1,504 1,480 1,487 63,000
2020/10/28 1,547 1,547 1,511 1,512 24,300
2020/10/27 1,555 1,562 1,530 1,548 16,400
2020/10/26 1,625 1,625 1,559 1,568 26,000
2020/10/23 1,606 1,618 1,555 1,618 41,000
2020/10/22 1,630 1,634 1,601 1,614 37,100
2020/10/21 1,645 1,651 1,621 1,634 29,300
2020/10/20 1,676 1,680 1,643 1,659 20,400
2020/10/19 1,658 1,686 1,658 1,677 13,500
2020/10/16 1,692 1,705 1,658 1,666 31,700
2020/10/15 1,716 1,718 1,691 1,691 27,400
2020/10/14 1,740 1,740 1,716 1,716 8,600
2020/10/13 1,715 1,747 1,704 1,746 21,400
2020/10/12 1,718 1,725 1,705 1,715 14,100
2020/10/09 1,709 1,723 1,687 1,718 25,800
2020/10/08 1,710 1,722 1,706 1,712 23,100
2020/10/07 1,746 1,746 1,700 1,710 58,900
2020/10/06 1,735 1,749 1,729 1,745 11,700
2020/10/05 1,716 1,739 1,705 1,735 17,300
2020/10/02 1,745 1,772 1,708 1,708 42,500
2020/09/30 1,795 1,795 1,738 1,745 30,400
2020/09/29 1,730 1,776 1,718 1,775 18,600
2020/09/28 1,731 1,740 1,702 1,732 60,800
2020/09/25 1,730 1,733 1,705 1,705 19,400
2020/09/24 1,770 1,770 1,715 1,720 28,500
2020/09/23 1,765 1,782 1,752 1,770 25,700
2020/09/18 1,808 1,825 1,788 1,800 33,100
2020/09/17 1,799 1,826 1,786 1,808 38,000
2020/09/16 1,766 1,810 1,752 1,798 50,600
2020/09/15 1,665 1,739 1,640 1,739 56,600
2020/09/14 1,623 1,722 1,594 1,664 107,500
2020/09/11 1,787 1,787 1,728 1,743 34,200
2020/09/10 1,733 1,756 1,721 1,747 19,000
2020/09/09 1,740 1,753 1,720 1,739 18,600
2020/09/08 1,724 1,772 1,723 1,754 19,200
2020/09/07 1,758 1,764 1,728 1,733 20,400
2020/09/04 1,724 1,771 1,714 1,771 16,000
2020/09/03 1,752 1,779 1,744 1,764 16,000
2020/09/02 1,767 1,774 1,735 1,740 19,100
2020/09/01 1,805 1,805 1,739 1,760 30,600
2020/08/31 1,735 1,815 1,731 1,796 35,600
2020/08/28 1,778 1,800 1,712 1,728 41,400
2020/08/27 1,833 1,834 1,775 1,786 34,700
2020/08/26 1,796 1,836 1,795 1,831 24,100
2020/08/25 1,790 1,812 1,781 1,786 18,600
2020/08/24 1,784 1,795 1,757 1,795 15,200
2020/08/21 1,783 1,798 1,763 1,786 11,300
2020/08/20 1,822 1,830 1,751 1,754 28,700
2020/08/19 1,778 1,812 1,754 1,810 26,000
2020/08/18 1,728 1,765 1,723 1,760 21,000
2020/08/17 1,742 1,745 1,707 1,740 12,900
2020/08/14 1,750 1,768 1,735 1,761 18,300
2020/08/13 1,763 1,799 1,744 1,750 23,200
2020/08/12 1,703 1,749 1,698 1,749 21,700
2020/08/11 1,724 1,736 1,701 1,717 15,900
2020/08/07 1,735 1,745 1,702 1,723 21,200
2020/08/06 1,745 1,788 1,732 1,757 21,300
2020/08/05 1,700 1,748 1,699 1,746 12,000
2020/08/04 1,695 1,757 1,695 1,725 18,100
2020/08/03 1,669 1,719 1,668 1,695 24,600
2020/07/31 1,710 1,710 1,642 1,669 60,500
2020/07/30 1,791 1,807 1,706 1,717 45,200
2020/07/29 1,790 1,815 1,764 1,790 50,700
2020/07/28 1,755 1,820 1,750 1,782 31,100
2020/07/27 1,750 1,750 1,704 1,737 25,200
2020/07/22 1,800 1,800 1,747 1,772 19,100
2020/07/21 1,750 1,788 1,748 1,788 30,000
2020/07/20 1,721 1,750 1,685 1,750 39,100
2020/07/17 1,765 1,770 1,722 1,738 41,000
2020/07/16 1,772 1,790 1,763 1,766 23,000
2020/07/15 1,800 1,813 1,766 1,789 34,600
2020/07/14 1,783 1,797 1,767 1,795 31,300
2020/07/13 1,772 1,838 1,772 1,823 39,500
2020/07/10 1,833 1,833 1,760 1,760 58,800
2020/07/09 1,905 1,915 1,841 1,841 27,000
2020/07/08 1,900 1,932 1,884 1,901 19,500
2020/07/07 1,906 1,918 1,867 1,918 30,200
2020/07/06 1,846 1,912 1,840 1,894 31,200
2020/07/03 1,799 1,861 1,799 1,845 45,100
2020/07/02 1,860 1,860 1,770 1,777 75,800
2020/07/01 1,880 1,889 1,856 1,869 29,800
2020/06/30 1,873 1,919 1,814 1,865 38,900
2020/06/29 1,922 1,925 1,837 1,840 57,700
2020/06/26 2,028 2,028 1,921 1,943 50,200
2020/06/25 2,048 2,051 1,991 2,005 55,700
2020/06/24 2,044 2,066 2,021 2,046 42,700
2020/06/23 2,064 2,070 1,993 2,000 63,600
2020/06/22 2,030 2,048 1,982 2,035 50,800
2020/06/19 1,906 2,059 1,906 2,059 87,000
2020/06/18 1,911 1,926 1,885 1,885 60,400
2020/06/17 1,946 1,970 1,891 1,915 62,000
2020/06/16 1,933 1,963 1,910 1,948 81,700
2020/06/15 1,965 1,966 1,883 1,885 175,000
2020/06/12 2,027 2,033 1,961 2,015 155,100
2020/06/11 2,260 2,274 2,130 2,134 75,000
2020/06/10 2,272 2,288 2,235 2,276 43,700
2020/06/09 2,266 2,279 2,222 2,275 32,300
2020/06/08 2,315 2,330 2,233 2,265 69,800
2020/06/05 2,189 2,283 2,147 2,283 63,900
2020/06/04 2,199 2,234 2,143 2,147 39,000
2020/06/03 2,310 2,333 2,153 2,177 87,500
2020/06/02 2,100 2,265 2,088 2,263 82,300
2020/06/01 2,140 2,141 2,073 2,106 38,100
2020/05/29 2,091 2,139 2,082 2,128 24,200
2020/05/28 2,181 2,181 2,060 2,089 46,900
2020/05/27 2,216 2,253 2,130 2,136 63,800
2020/05/26 2,178 2,358 2,148 2,216 206,300
2020/05/25 1,911 2,176 1,910 2,153 173,500
2020/05/22 1,900 1,907 1,860 1,889 29,100
2020/05/21 1,831 1,914 1,831 1,896 38,500
2020/05/20 1,805 1,847 1,800 1,818 28,200
2020/05/19 1,794 1,835 1,750 1,819 48,600
2020/05/18 1,781 1,781 1,724 1,769 40,100
2020/05/15 1,827 1,827 1,733 1,783 54,700
2020/05/14 1,881 1,885 1,779 1,787 48,600
2020/05/13 1,910 1,924 1,882 1,903 34,800
2020/05/12 1,940 1,970 1,917 1,957 43,800
2020/05/11 1,811 1,922 1,800 1,919 67,000
2020/05/08 1,826 1,826 1,765 1,818 33,900
2020/05/07 1,795 1,834 1,786 1,807 44,500
2020/05/01 1,830 1,830 1,757 1,788 41,900
2020/04/30 1,829 1,841 1,793 1,830 45,700
2020/04/28 1,793 1,806 1,766 1,806 41,400
2020/04/27 1,810 1,829 1,788 1,805 37,500
2020/04/24 1,830 1,830 1,745 1,771 30,800
2020/04/23 1,728 1,800 1,728 1,795 33,100
2020/04/22 1,755 1,768 1,705 1,727 51,300
2020/04/21 1,890 1,890 1,765 1,781 61,500
2020/04/20 1,883 1,927 1,883 1,901 59,800
2020/04/17 1,868 1,925 1,860 1,890 41,800
2020/04/16 1,869 1,880 1,814 1,840 39,500
2020/04/15 1,848 1,902 1,828 1,872 34,000
2020/04/14 1,775 1,864 1,769 1,848 48,100
2020/04/13 1,760 1,801 1,750 1,763 44,100
2020/04/10 1,855 1,855 1,770 1,780 50,700
2020/04/09 1,798 1,860 1,774 1,840 57,600
2020/04/08 1,797 1,809 1,700 1,792 70,800
2020/04/07 1,773 1,792 1,697 1,757 84,300
2020/04/06 1,558 1,685 1,541 1,673 70,200
2020/04/03 1,657 1,694 1,572 1,598 68,800
2020/04/02 1,660 1,734 1,650 1,653 48,400
2020/04/01 1,702 1,799 1,662 1,683 82,200
2020/03/31 1,650 1,730 1,646 1,692 81,600
2020/03/30 1,543 1,619 1,543 1,613 55,900
2020/03/27 1,711 1,759 1,650 1,663 47,900
2020/03/26 1,706 1,781 1,628 1,633 102,700
2020/03/25 1,761 1,820 1,705 1,820 152,200
2020/03/24 1,420 1,561 1,400 1,561 112,700
2020/03/23 1,348 1,373 1,290 1,360 106,000
2020/03/19 1,470 1,470 1,308 1,378 103,900
2020/03/18 1,474 1,500 1,410 1,410 89,700
2020/03/17 1,400 1,510 1,352 1,462 164,000
2020/03/16 1,597 1,597 1,443 1,459 198,600
2020/03/13 1,570 1,650 1,502 1,521 142,500
2020/03/12 1,823 1,926 1,765 1,770 121,800
2020/03/11 2,039 2,089 1,900 1,900 52,000
2020/03/10 1,833 2,066 1,800 2,042 102,400
2020/03/09 2,070 2,070 1,900 1,945 86,400
2020/03/06 2,275 2,288 2,165 2,183 47,600
2020/03/05 2,375 2,381 2,289 2,327 31,800
2020/03/04 2,265 2,357 2,229 2,330 46,100
2020/03/03 2,411 2,453 2,300 2,311 65,600
2020/03/02 2,189 2,413 2,189 2,338 69,800
2020/02/28 2,300 2,342 2,207 2,215 85,300
2020/02/27 2,553 2,565 2,411 2,432 61,600
2020/02/26 2,536 2,565 2,453 2,547 80,500
2020/02/25 2,550 2,628 2,540 2,575 62,600
2020/02/21 2,666 2,715 2,666 2,693 32,100
2020/02/20 2,734 2,739 2,664 2,665 39,700
2020/02/19 2,623 2,713 2,623 2,691 41,500
2020/02/18 2,652 2,682 2,592 2,610 64,700
2020/02/17 2,760 2,770 2,667 2,670 83,900
2020/02/14 2,846 2,851 2,782 2,810 55,700
2020/02/13 2,855 2,890 2,841 2,868 34,600
2020/02/12 2,839 2,855 2,789 2,837 34,800
2020/02/10 2,887 2,895 2,833 2,838 20,800
2020/02/07 2,911 2,957 2,866 2,888 38,000
2020/02/06 2,925 2,945 2,887 2,923 31,100
2020/02/05 2,941 2,976 2,871 2,877 30,800
2020/02/04 2,895 2,939 2,863 2,918 29,300
2020/02/03 2,796 2,920 2,762 2,919 49,100
2020/01/31 2,904 2,944 2,873 2,896 36,300
2020/01/30 3,025 3,025 2,840 2,880 149,800
2020/01/29 3,130 3,130 3,005 3,025 75,100
2020/01/28 3,040 3,110 3,000 3,105 46,100
2020/01/27 3,150 3,160 3,080 3,080 90,400
2020/01/24 3,200 3,270 3,190 3,235 38,800
2020/01/23 3,215 3,275 3,200 3,225 47,600
2020/01/22 3,260 3,375 3,240 3,260 91,700
2020/01/21 3,220 3,295 3,205 3,260 68,300
2020/01/20 3,330 3,375 3,275 3,285 116,200
2020/01/17 3,120 3,275 3,115 3,260 135,100
2020/01/16 3,090 3,250 3,025 3,135 283,100
2020/01/15 3,095 3,160 3,095 3,100 24,000
2020/01/14 3,140 3,165 3,080 3,115 29,000
2020/01/10 3,100 3,110 3,055 3,090 27,800
2020/01/09 3,100 3,145 3,075 3,100 39,800
2020/01/08 3,075 3,075 2,980 3,015 78,400
2020/01/07 3,055 3,195 3,055 3,135 37,000
2020/01/06 3,130 3,170 3,055 3,075 58,100

このページの先頭へ