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
2023/12/29 1,603 1,603 1,549 1,567 36,500
2023/12/28 1,519 1,620 1,518 1,605 68,700
2023/12/27 1,495 1,540 1,495 1,531 35,500
2023/12/26 1,507 1,522 1,492 1,498 24,100
2023/12/25 1,500 1,524 1,489 1,501 22,600
2023/12/22 1,508 1,530 1,496 1,505 36,900
2023/12/21 1,481 1,530 1,481 1,525 52,000
2023/12/20 1,530 1,569 1,489 1,500 104,800
2023/12/19 1,538 1,584 1,503 1,530 289,800
2023/12/18 1,399 1,538 1,383 1,538 689,800
2023/12/15 1,350 1,366 1,280 1,293 50,600
2023/12/14 1,340 1,375 1,331 1,364 21,200
2023/12/13 1,330 1,358 1,330 1,340 14,400
2023/12/12 1,362 1,385 1,340 1,344 16,500
2023/12/11 1,364 1,384 1,320 1,362 27,100
2023/12/08 1,365 1,385 1,340 1,371 27,900
2023/12/07 1,342 1,375 1,326 1,365 45,900
2023/12/06 1,318 1,369 1,318 1,363 49,500
2023/12/05 1,294 1,346 1,284 1,332 59,000
2023/12/04 1,222 1,337 1,222 1,314 83,500
2023/12/01 1,235 1,249 1,220 1,228 11,900
2023/11/30 1,246 1,260 1,244 1,245 3,500
2023/11/29 1,250 1,270 1,239 1,262 16,400
2023/11/28 1,248 1,280 1,235 1,265 15,400
2023/11/27 1,257 1,275 1,245 1,248 12,700
2023/11/24 1,259 1,277 1,252 1,257 8,600
2023/11/22 1,311 1,311 1,252 1,263 26,600
2023/11/21 1,250 1,317 1,250 1,317 70,600
2023/11/20 1,180 1,258 1,170 1,251 41,200
2023/11/17 1,157 1,190 1,157 1,180 10,700
2023/11/16 1,154 1,182 1,154 1,170 24,100
2023/11/15 1,173 1,187 1,163 1,170 12,300
2023/11/14 1,182 1,184 1,169 1,173 8,500
2023/11/13 1,200 1,224 1,113 1,182 27,700
2023/11/10 1,209 1,209 1,170 1,174 10,900
2023/11/09 1,196 1,216 1,174 1,215 20,100
2023/11/08 1,197 1,225 1,165 1,183 45,800
2023/11/07 1,227 1,249 1,220 1,249 10,600
2023/11/06 1,215 1,245 1,207 1,239 14,000
2023/11/02 1,181 1,219 1,178 1,187 25,200
2023/11/01 1,202 1,209 1,172 1,174 10,000
2023/10/31 1,210 1,210 1,164 1,192 14,400
2023/10/30 1,248 1,277 1,183 1,211 78,800
2023/10/27 1,137 1,163 1,130 1,163 58,800
2023/10/26 1,164 1,164 1,115 1,129 12,700
2023/10/25 1,160 1,199 1,160 1,166 7,300
2023/10/24 1,162 1,184 1,113 1,160 29,600
2023/10/23 1,142 1,208 1,112 1,150 46,400
2023/10/20 1,195 1,197 1,160 1,172 12,300
2023/10/19 1,227 1,227 1,193 1,200 14,500
2023/10/18 1,203 1,234 1,203 1,224 10,800
2023/10/17 1,183 1,240 1,183 1,210 16,300
2023/10/16 1,200 1,209 1,167 1,183 22,600
2023/10/13 1,247 1,247 1,213 1,220 34,500
2023/10/12 1,200 1,240 1,199 1,240 41,200
2023/10/11 1,170 1,185 1,159 1,176 31,600
2023/10/10 1,130 1,171 1,130 1,170 18,200
2023/10/06 1,102 1,156 1,066 1,133 31,600
2023/10/05 1,081 1,122 1,076 1,098 15,000
2023/10/04 1,066 1,112 1,060 1,079 16,100
2023/10/03 1,128 1,145 1,078 1,078 16,800
2023/10/02 1,163 1,168 1,129 1,132 14,000
2023/09/29 1,140 1,156 1,122 1,156 14,000
2023/09/28 1,131 1,148 1,123 1,133 4,700
2023/09/27 1,118 1,172 1,118 1,144 31,600
2023/09/26 1,149 1,149 1,131 1,139 11,700
2023/09/25 1,133 1,155 1,113 1,155 14,400
2023/09/22 1,067 1,133 1,067 1,133 18,600
2023/09/21 1,058 1,099 1,057 1,084 18,300
2023/09/20 1,074 1,085 1,058 1,066 18,900
2023/09/19 1,112 1,114 1,072 1,087 16,100
2023/09/15 1,117 1,180 1,075 1,114 84,500
2023/09/14 1,050 1,075 1,030 1,057 24,000
2023/09/13 1,070 1,096 1,036 1,046 43,800
2023/09/12 986 1,022 986 1,012 59,100
2023/09/11 992 1,020 985 986 32,900
2023/09/08 991 1,016 988 1,007 25,700
2023/09/07 1,013 1,016 1,001 1,002 6,600
2023/09/06 1,001 1,012 1,001 1,012 4,800
2023/09/05 1,001 1,014 1,000 1,001 7,800
2023/09/04 1,011 1,014 1,000 1,001 10,700
2023/09/01 1,006 1,016 1,003 1,011 3,000
2023/08/31 1,009 1,019 1,004 1,010 4,300
2023/08/30 1,005 1,018 1,005 1,007 6,000
2023/08/29 1,001 1,016 997 1,008 7,600
2023/08/28 1,026 1,026 995 1,008 25,500
2023/08/25 1,029 1,033 1,012 1,016 10,500
2023/08/24 1,037 1,055 1,028 1,042 20,900
2023/08/23 1,043 1,043 1,013 1,026 13,600
2023/08/22 1,030 1,057 1,024 1,039 20,100
2023/08/21 1,068 1,071 1,005 1,017 35,700
2023/08/18 994 1,050 992 1,044 29,700
2023/08/17 981 1,006 963 1,001 25,300
2023/08/16 992 1,010 990 996 8,600
2023/08/15 1,023 1,023 991 994 20,100
2023/08/14 1,012 1,017 1,004 1,017 11,100
2023/08/10 1,019 1,030 1,010 1,018 19,600
2023/08/09 1,073 1,074 1,028 1,034 25,900
2023/08/08 1,100 1,108 1,073 1,073 9,300
2023/08/07 1,080 1,093 1,066 1,091 6,700
2023/08/04 1,080 1,095 1,078 1,087 5,100
2023/08/03 1,094 1,094 1,077 1,081 15,500
2023/08/02 1,125 1,128 1,092 1,101 24,000
2023/08/01 1,119 1,141 1,119 1,128 6,900
2023/07/31 1,117 1,143 1,114 1,138 12,000
2023/07/28 1,121 1,132 1,106 1,117 12,400
2023/07/27 1,118 1,157 1,110 1,130 21,400
2023/07/26 1,135 1,135 1,113 1,127 7,600
2023/07/25 1,140 1,140 1,111 1,127 15,100
2023/07/24 1,143 1,154 1,136 1,147 14,800
2023/07/21 1,131 1,141 1,126 1,131 9,900
2023/07/20 1,160 1,163 1,145 1,149 14,200
2023/07/19 1,163 1,173 1,141 1,173 11,300
2023/07/18 1,172 1,172 1,152 1,163 9,900
2023/07/14 1,184 1,198 1,150 1,155 15,100
2023/07/13 1,141 1,169 1,129 1,169 16,000
2023/07/12 1,152 1,163 1,127 1,130 33,300
2023/07/11 1,164 1,178 1,138 1,154 18,000
2023/07/10 1,143 1,172 1,143 1,153 19,500
2023/07/07 1,150 1,189 1,141 1,158 38,600
2023/07/06 1,206 1,206 1,152 1,153 52,000
2023/07/05 1,229 1,229 1,199 1,207 25,800
2023/07/04 1,226 1,229 1,207 1,229 29,700
2023/07/03 1,268 1,280 1,235 1,236 21,400
2023/06/30 1,257 1,288 1,254 1,271 23,500
2023/06/29 1,318 1,335 1,245 1,270 95,700
2023/06/28 1,355 1,363 1,305 1,316 23,600
2023/06/27 1,337 1,364 1,314 1,338 17,500
2023/06/26 1,375 1,391 1,329 1,337 28,300
2023/06/23 1,447 1,447 1,371 1,385 48,900
2023/06/22 1,452 1,459 1,418 1,424 23,000
2023/06/21 1,427 1,488 1,427 1,453 52,500
2023/06/20 1,465 1,465 1,406 1,429 37,000
2023/06/19 1,436 1,471 1,401 1,465 52,000
2023/06/16 1,399 1,510 1,399 1,434 140,600
2023/06/15 1,397 1,480 1,375 1,375 87,900
2023/06/14 1,480 1,491 1,413 1,420 55,900
2023/06/13 1,344 1,545 1,337 1,476 255,700
2023/06/12 1,261 1,317 1,204 1,314 58,800
2023/06/09 1,287 1,295 1,262 1,273 29,300
2023/06/08 1,304 1,308 1,254 1,260 29,700
2023/06/07 1,281 1,311 1,250 1,291 44,400
2023/06/06 1,234 1,318 1,221 1,303 70,000
2023/06/05 1,268 1,280 1,236 1,247 38,900
2023/06/02 1,201 1,264 1,200 1,257 61,000
2023/06/01 1,152 1,253 1,138 1,202 139,100
2023/05/31 1,189 1,195 1,152 1,155 11,700
2023/05/30 1,183 1,191 1,153 1,184 18,900
2023/05/29 1,180 1,209 1,174 1,188 17,500
2023/05/26 1,200 1,201 1,171 1,174 17,800
2023/05/25 1,256 1,256 1,184 1,201 38,300
2023/05/24 1,211 1,257 1,203 1,242 37,700
2023/05/23 1,220 1,249 1,209 1,212 25,900
2023/05/22 1,217 1,234 1,200 1,211 20,000
2023/05/19 1,183 1,259 1,176 1,230 65,200
2023/05/18 1,170 1,191 1,155 1,180 25,500
2023/05/17 1,145 1,172 1,137 1,170 8,900
2023/05/16 1,142 1,174 1,127 1,158 15,000
2023/05/15 1,172 1,172 1,141 1,150 17,600
2023/05/12 1,195 1,195 1,156 1,172 19,500
2023/05/11 1,147 1,193 1,143 1,189 29,300
2023/05/10 1,139 1,155 1,138 1,147 9,500
2023/05/09 1,139 1,164 1,135 1,164 33,800
2023/05/08 1,079 1,144 1,079 1,136 34,000
2023/05/02 1,076 1,087 1,064 1,073 15,000
2023/05/01 1,095 1,108 1,086 1,097 10,800
2023/04/28 1,091 1,116 1,077 1,100 15,500
2023/04/27 1,068 1,088 1,030 1,082 31,200
2023/04/26 1,079 1,099 1,050 1,051 39,100
2023/04/25 1,110 1,110 1,074 1,079 15,800
2023/04/24 1,100 1,113 1,094 1,103 13,300
2023/04/21 1,127 1,127 1,094 1,106 17,600
2023/04/20 1,141 1,144 1,116 1,127 24,400
2023/04/19 1,102 1,146 1,090 1,140 33,900
2023/04/18 1,111 1,111 1,096 1,102 7,500
2023/04/17 1,111 1,118 1,094 1,096 14,100
2023/04/14 1,080 1,130 1,080 1,119 20,000
2023/04/13 1,062 1,089 1,059 1,080 10,100
2023/04/12 1,106 1,106 1,070 1,082 14,700
2023/04/11 1,088 1,106 1,080 1,098 16,700
2023/04/10 1,054 1,083 1,043 1,076 18,400
2023/04/07 1,054 1,058 1,021 1,022 37,600
2023/04/06 1,061 1,074 1,055 1,055 9,400
2023/04/05 1,074 1,086 1,060 1,077 20,100
2023/04/04 1,111 1,111 1,082 1,082 11,800
2023/04/03 1,138 1,144 1,116 1,116 18,500
2023/03/31 1,117 1,133 1,111 1,126 16,500
2023/03/30 1,104 1,123 1,093 1,103 14,000
2023/03/29 1,036 1,123 1,036 1,116 95,100
2023/03/28 1,060 1,066 1,052 1,058 5,000
2023/03/27 1,057 1,111 1,042 1,060 46,900
2023/03/24 1,050 1,060 1,036 1,057 8,400
2023/03/23 1,043 1,065 1,029 1,051 7,600
2023/03/22 1,030 1,053 1,022 1,042 16,300
2023/03/20 1,043 1,043 1,004 1,015 17,800
2023/03/17 1,001 1,046 1,001 1,043 16,700
2023/03/16 988 1,015 987 1,015 16,300
2023/03/15 999 1,028 990 1,016 23,600
2023/03/14 979 996 970 994 30,800
2023/03/13 1,050 1,053 981 988 105,700
2023/03/10 1,136 1,142 1,115 1,117 38,100
2023/03/09 1,127 1,154 1,110 1,147 57,900
2023/03/08 1,081 1,130 1,076 1,127 48,000
2023/03/07 1,080 1,094 1,073 1,081 23,400
2023/03/06 1,062 1,083 1,060 1,076 23,500
2023/03/03 1,043 1,063 1,042 1,061 19,600
2023/03/02 1,026 1,037 1,021 1,037 6,300
2023/03/01 1,048 1,048 1,026 1,031 13,300
2023/02/28 1,005 1,049 1,005 1,045 27,000
2023/02/27 1,017 1,017 998 1,005 16,800
2023/02/24 1,005 1,017 995 1,017 17,400
2023/02/22 1,029 1,032 996 1,005 68,100
2023/02/21 1,063 1,063 1,038 1,038 19,500
2023/02/20 1,070 1,070 1,045 1,049 13,100
2023/02/17 1,052 1,070 1,045 1,051 27,900
2023/02/16 1,036 1,060 1,029 1,060 25,100
2023/02/15 1,051 1,051 1,020 1,036 43,900
2023/02/14 1,048 1,091 1,031 1,034 80,400
2023/02/13 1,089 1,091 1,050 1,050 45,900
2023/02/10 1,115 1,115 1,072 1,089 39,400
2023/02/09 1,065 1,119 1,058 1,099 67,000
2023/02/08 1,100 1,113 1,080 1,080 80,800
2023/02/07 1,079 1,096 1,046 1,096 61,100
2023/02/06 1,094 1,105 1,080 1,081 71,000
2023/02/03 1,064 1,100 1,054 1,092 87,000
2023/02/02 1,019 1,069 1,010 1,069 104,000
2023/02/01 1,017 1,044 1,012 1,023 138,000
2023/01/31 1,007 1,032 984 1,004 73,400
2023/01/30 1,000 1,008 987 1,005 108,400
2023/01/27 1,015 1,017 988 1,008 144,500
2023/01/26 1,025 1,040 981 1,023 415,400
2023/01/25 1,091 1,169 1,020 1,027 2,740,600
2023/01/24 885 1,031 885 1,031 164,200
2023/01/23 881 888 881 881 1,500
2023/01/20 885 889 881 881 1,100
2023/01/19 882 890 881 889 3,600
2023/01/18 898 898 879 891 4,800
2023/01/17 887 898 886 892 18,700
2023/01/16 875 890 867 889 3,500
2023/01/13 872 875 869 872 6,200
2023/01/12 881 886 876 885 2,900
2023/01/11 888 888 871 883 5,800
2023/01/10 891 906 883 883 6,000
2023/01/06 892 892 881 892 2,900
2023/01/05 881 910 880 893 4,100
2023/01/04 870 882 868 875 3,900

このページの先頭へ