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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,316 | 1,357 | 1,305 | 1,352 | 29,200 |
| 2024/12/27 | 1,320 | 1,340 | 1,314 | 1,315 | 22,600 |
| 2024/12/26 | 1,314 | 1,358 | 1,303 | 1,310 | 41,900 |
| 2024/12/25 | 1,270 | 1,314 | 1,259 | 1,305 | 71,800 |
| 2024/12/24 | 1,291 | 1,291 | 1,247 | 1,251 | 92,600 |
| 2024/12/23 | 1,301 | 1,308 | 1,272 | 1,293 | 66,800 |
| 2024/12/20 | 1,351 | 1,360 | 1,305 | 1,305 | 65,100 |
| 2024/12/19 | 1,295 | 1,366 | 1,289 | 1,362 | 65,300 |
| 2024/12/18 | 1,368 | 1,368 | 1,325 | 1,333 | 69,900 |
| 2024/12/17 | 1,448 | 1,448 | 1,364 | 1,364 | 129,300 |
| 2024/12/16 | 1,511 | 1,525 | 1,442 | 1,448 | 242,300 |
| 2024/12/13 | 1,750 | 1,770 | 1,730 | 1,748 | 89,800 |
| 2024/12/12 | 1,716 | 1,726 | 1,696 | 1,718 | 45,900 |
| 2024/12/11 | 1,670 | 1,712 | 1,661 | 1,702 | 18,900 |
| 2024/12/10 | 1,689 | 1,721 | 1,675 | 1,680 | 25,800 |
| 2024/12/09 | 1,655 | 1,690 | 1,633 | 1,690 | 23,300 |
| 2024/12/06 | 1,621 | 1,636 | 1,601 | 1,633 | 10,100 |
| 2024/12/05 | 1,636 | 1,649 | 1,622 | 1,622 | 10,700 |
| 2024/12/04 | 1,653 | 1,653 | 1,625 | 1,625 | 12,900 |
| 2024/12/03 | 1,651 | 1,664 | 1,638 | 1,640 | 15,400 |
| 2024/12/02 | 1,650 | 1,699 | 1,650 | 1,651 | 20,500 |
| 2024/11/29 | 1,650 | 1,668 | 1,648 | 1,655 | 10,100 |
| 2024/11/28 | 1,678 | 1,678 | 1,650 | 1,650 | 20,000 |
| 2024/11/27 | 1,706 | 1,717 | 1,673 | 1,697 | 19,300 |
| 2024/11/26 | 1,690 | 1,719 | 1,675 | 1,710 | 18,800 |
| 2024/11/25 | 1,688 | 1,704 | 1,646 | 1,697 | 31,000 |
| 2024/11/22 | 1,653 | 1,687 | 1,651 | 1,662 | 15,300 |
| 2024/11/21 | 1,639 | 1,667 | 1,635 | 1,655 | 13,000 |
| 2024/11/20 | 1,641 | 1,666 | 1,633 | 1,639 | 17,500 |
| 2024/11/19 | 1,620 | 1,650 | 1,620 | 1,639 | 4,300 |
| 2024/11/18 | 1,631 | 1,650 | 1,618 | 1,620 | 6,300 |
| 2024/11/15 | 1,651 | 1,682 | 1,626 | 1,636 | 9,200 |
| 2024/11/14 | 1,674 | 1,674 | 1,643 | 1,664 | 12,400 |
| 2024/11/13 | 1,677 | 1,700 | 1,664 | 1,680 | 6,500 |
| 2024/11/12 | 1,685 | 1,690 | 1,658 | 1,663 | 10,600 |
| 2024/11/11 | 1,668 | 1,691 | 1,650 | 1,681 | 15,600 |
| 2024/11/08 | 1,640 | 1,702 | 1,632 | 1,680 | 20,700 |
| 2024/11/07 | 1,623 | 1,645 | 1,602 | 1,640 | 19,300 |
| 2024/11/06 | 1,616 | 1,619 | 1,593 | 1,608 | 5,700 |
| 2024/11/05 | 1,591 | 1,612 | 1,578 | 1,600 | 4,500 |
| 2024/11/01 | 1,620 | 1,622 | 1,582 | 1,582 | 21,800 |
| 2024/10/31 | 1,643 | 1,654 | 1,623 | 1,635 | 7,400 |
| 2024/10/30 | 1,697 | 1,698 | 1,646 | 1,646 | 46,500 |
| 2024/10/29 | 1,621 | 1,713 | 1,606 | 1,698 | 129,400 |
| 2024/10/28 | 1,534 | 1,610 | 1,533 | 1,603 | 30,000 |
| 2024/10/25 | 1,552 | 1,552 | 1,520 | 1,539 | 13,300 |
| 2024/10/24 | 1,532 | 1,562 | 1,522 | 1,557 | 9,200 |
| 2024/10/23 | 1,544 | 1,553 | 1,520 | 1,532 | 16,300 |
| 2024/10/22 | 1,581 | 1,610 | 1,542 | 1,548 | 15,900 |
| 2024/10/21 | 1,557 | 1,610 | 1,545 | 1,601 | 16,800 |
| 2024/10/18 | 1,572 | 1,575 | 1,540 | 1,546 | 31,800 |
| 2024/10/17 | 1,590 | 1,612 | 1,571 | 1,575 | 10,100 |
| 2024/10/16 | 1,599 | 1,599 | 1,570 | 1,589 | 28,300 |
| 2024/10/15 | 1,625 | 1,646 | 1,602 | 1,602 | 22,900 |
| 2024/10/11 | 1,663 | 1,670 | 1,618 | 1,622 | 13,300 |
| 2024/10/10 | 1,635 | 1,687 | 1,635 | 1,655 | 31,100 |
| 2024/10/09 | 1,653 | 1,653 | 1,605 | 1,615 | 19,400 |
| 2024/10/08 | 1,655 | 1,657 | 1,615 | 1,622 | 15,700 |
| 2024/10/07 | 1,709 | 1,709 | 1,653 | 1,674 | 35,400 |
| 2024/10/04 | 1,649 | 1,700 | 1,643 | 1,673 | 32,800 |
| 2024/10/03 | 1,650 | 1,678 | 1,639 | 1,650 | 36,600 |
| 2024/10/02 | 1,656 | 1,656 | 1,625 | 1,625 | 23,400 |
| 2024/10/01 | 1,651 | 1,710 | 1,651 | 1,671 | 30,900 |
| 2024/09/30 | 1,627 | 1,739 | 1,621 | 1,638 | 42,000 |
| 2024/09/27 | 1,740 | 1,755 | 1,686 | 1,695 | 31,800 |
| 2024/09/26 | 1,691 | 1,730 | 1,665 | 1,730 | 60,700 |
| 2024/09/25 | 1,721 | 1,738 | 1,687 | 1,687 | 116,600 |
| 2024/09/24 | 1,838 | 1,838 | 1,712 | 1,735 | 114,100 |
| 2024/09/20 | 1,848 | 1,864 | 1,819 | 1,825 | 76,100 |
| 2024/09/19 | 1,842 | 1,863 | 1,804 | 1,839 | 125,700 |
| 2024/09/18 | 1,938 | 2,039 | 1,782 | 1,827 | 522,900 |
| 2024/09/17 | 2,002 | 2,002 | 2,001 | 2,002 | 179,300 |
| 2024/09/13 | 1,610 | 1,635 | 1,572 | 1,602 | 54,400 |
| 2024/09/12 | 1,575 | 1,587 | 1,535 | 1,587 | 9,600 |
| 2024/09/11 | 1,568 | 1,571 | 1,471 | 1,510 | 13,300 |
| 2024/09/10 | 1,591 | 1,607 | 1,563 | 1,563 | 5,100 |
| 2024/09/09 | 1,510 | 1,591 | 1,510 | 1,591 | 8,700 |
| 2024/09/06 | 1,620 | 1,620 | 1,551 | 1,577 | 27,700 |
| 2024/09/05 | 1,627 | 1,665 | 1,602 | 1,618 | 5,800 |
| 2024/09/04 | 1,646 | 1,646 | 1,601 | 1,625 | 17,700 |
| 2024/09/03 | 1,653 | 1,704 | 1,653 | 1,686 | 39,100 |
| 2024/09/02 | 1,719 | 1,723 | 1,673 | 1,693 | 13,400 |
| 2024/08/30 | 1,723 | 1,723 | 1,702 | 1,715 | 7,200 |
| 2024/08/29 | 1,717 | 1,721 | 1,701 | 1,721 | 3,000 |
| 2024/08/28 | 1,730 | 1,730 | 1,685 | 1,720 | 10,300 |
| 2024/08/27 | 1,664 | 1,748 | 1,660 | 1,727 | 28,600 |
| 2024/08/26 | 1,619 | 1,658 | 1,615 | 1,656 | 14,300 |
| 2024/08/23 | 1,650 | 1,650 | 1,605 | 1,614 | 7,100 |
| 2024/08/22 | 1,642 | 1,650 | 1,620 | 1,643 | 2,700 |
| 2024/08/21 | 1,638 | 1,670 | 1,633 | 1,641 | 8,600 |
| 2024/08/20 | 1,644 | 1,683 | 1,644 | 1,669 | 10,300 |
| 2024/08/19 | 1,629 | 1,666 | 1,604 | 1,615 | 15,900 |
| 2024/08/16 | 1,599 | 1,618 | 1,575 | 1,618 | 11,300 |
| 2024/08/15 | 1,606 | 1,606 | 1,560 | 1,575 | 10,700 |
| 2024/08/14 | 1,490 | 1,648 | 1,490 | 1,606 | 44,300 |
| 2024/08/13 | 1,465 | 1,500 | 1,461 | 1,488 | 9,500 |
| 2024/08/09 | 1,471 | 1,490 | 1,420 | 1,454 | 9,700 |
| 2024/08/08 | 1,510 | 1,510 | 1,450 | 1,460 | 13,900 |
| 2024/08/07 | 1,380 | 1,505 | 1,380 | 1,464 | 25,300 |
| 2024/08/06 | 1,449 | 1,472 | 1,354 | 1,390 | 49,700 |
| 2024/08/05 | 1,403 | 1,499 | 1,307 | 1,307 | 81,200 |
| 2024/08/02 | 1,617 | 1,657 | 1,571 | 1,573 | 47,500 |
| 2024/08/01 | 1,746 | 1,759 | 1,678 | 1,695 | 26,100 |
| 2024/07/31 | 1,725 | 1,741 | 1,690 | 1,731 | 24,000 |
| 2024/07/30 | 1,798 | 1,798 | 1,731 | 1,742 | 19,400 |
| 2024/07/29 | 1,759 | 1,800 | 1,745 | 1,800 | 13,600 |
| 2024/07/26 | 1,799 | 1,799 | 1,741 | 1,744 | 13,300 |
| 2024/07/25 | 1,777 | 1,799 | 1,750 | 1,753 | 17,400 |
| 2024/07/24 | 1,850 | 1,861 | 1,782 | 1,782 | 23,600 |
| 2024/07/23 | 1,791 | 1,850 | 1,791 | 1,815 | 14,000 |
| 2024/07/22 | 1,895 | 1,895 | 1,771 | 1,792 | 34,200 |
| 2024/07/19 | 1,914 | 1,929 | 1,876 | 1,886 | 14,800 |
| 2024/07/18 | 1,970 | 1,980 | 1,905 | 1,910 | 20,600 |
| 2024/07/17 | 1,937 | 1,994 | 1,930 | 1,966 | 39,900 |
| 2024/07/16 | 1,900 | 1,970 | 1,900 | 1,959 | 57,800 |
| 2024/07/12 | 1,744 | 1,894 | 1,744 | 1,894 | 54,700 |
| 2024/07/11 | 1,774 | 1,774 | 1,736 | 1,765 | 13,700 |
| 2024/07/10 | 1,790 | 1,834 | 1,736 | 1,766 | 43,600 |
| 2024/07/09 | 1,786 | 1,798 | 1,770 | 1,798 | 10,400 |
| 2024/07/08 | 1,800 | 1,800 | 1,753 | 1,781 | 14,400 |
| 2024/07/05 | 1,849 | 1,862 | 1,815 | 1,821 | 18,700 |
| 2024/07/04 | 1,851 | 1,898 | 1,823 | 1,828 | 31,200 |
| 2024/07/03 | 1,847 | 1,854 | 1,811 | 1,844 | 26,600 |
| 2024/07/02 | 1,839 | 1,861 | 1,810 | 1,847 | 28,400 |
| 2024/07/01 | 1,845 | 1,874 | 1,800 | 1,840 | 50,900 |
| 2024/06/28 | 1,781 | 1,794 | 1,736 | 1,765 | 16,600 |
| 2024/06/27 | 1,751 | 1,780 | 1,751 | 1,778 | 9,300 |
| 2024/06/26 | 1,778 | 1,782 | 1,742 | 1,771 | 10,400 |
| 2024/06/25 | 1,792 | 1,792 | 1,760 | 1,762 | 13,500 |
| 2024/06/24 | 1,780 | 1,816 | 1,774 | 1,791 | 25,100 |
| 2024/06/21 | 1,754 | 1,775 | 1,729 | 1,774 | 20,900 |
| 2024/06/20 | 1,738 | 1,837 | 1,738 | 1,755 | 33,900 |
| 2024/06/19 | 1,809 | 1,824 | 1,712 | 1,750 | 88,600 |
| 2024/06/18 | 1,929 | 1,931 | 1,831 | 1,849 | 117,700 |
| 2024/06/17 | 1,927 | 1,959 | 1,814 | 1,929 | 420,900 |
| 2024/06/14 | 1,613 | 1,636 | 1,598 | 1,607 | 51,100 |
| 2024/06/13 | 1,607 | 1,654 | 1,607 | 1,620 | 15,800 |
| 2024/06/12 | 1,610 | 1,639 | 1,603 | 1,605 | 5,400 |
| 2024/06/11 | 1,621 | 1,638 | 1,589 | 1,622 | 10,600 |
| 2024/06/10 | 1,597 | 1,630 | 1,579 | 1,621 | 10,800 |
| 2024/06/07 | 1,505 | 1,577 | 1,505 | 1,570 | 11,700 |
| 2024/06/06 | 1,542 | 1,566 | 1,501 | 1,505 | 23,000 |
| 2024/06/05 | 1,561 | 1,577 | 1,535 | 1,535 | 12,300 |
| 2024/06/04 | 1,568 | 1,587 | 1,560 | 1,569 | 13,100 |
| 2024/06/03 | 1,605 | 1,605 | 1,527 | 1,580 | 45,400 |
| 2024/05/31 | 1,597 | 1,636 | 1,597 | 1,615 | 11,200 |
| 2024/05/30 | 1,596 | 1,629 | 1,580 | 1,595 | 21,100 |
| 2024/05/29 | 1,696 | 1,696 | 1,635 | 1,635 | 18,900 |
| 2024/05/28 | 1,686 | 1,715 | 1,686 | 1,691 | 6,200 |
| 2024/05/27 | 1,683 | 1,694 | 1,661 | 1,685 | 9,600 |
| 2024/05/24 | 1,671 | 1,714 | 1,670 | 1,695 | 17,000 |
| 2024/05/23 | 1,713 | 1,723 | 1,682 | 1,700 | 11,600 |
| 2024/05/22 | 1,745 | 1,752 | 1,712 | 1,712 | 10,900 |
| 2024/05/21 | 1,772 | 1,797 | 1,742 | 1,755 | 16,400 |
| 2024/05/20 | 1,728 | 1,781 | 1,728 | 1,758 | 14,000 |
| 2024/05/17 | 1,720 | 1,740 | 1,701 | 1,735 | 7,800 |
| 2024/05/16 | 1,775 | 1,775 | 1,693 | 1,708 | 18,500 |
| 2024/05/15 | 1,780 | 1,783 | 1,732 | 1,775 | 18,700 |
| 2024/05/14 | 1,800 | 1,833 | 1,770 | 1,783 | 23,900 |
| 2024/05/13 | 1,782 | 1,809 | 1,777 | 1,801 | 7,900 |
| 2024/05/10 | 1,800 | 1,819 | 1,763 | 1,782 | 17,100 |
| 2024/05/09 | 1,840 | 1,853 | 1,791 | 1,791 | 25,700 |
| 2024/05/08 | 1,910 | 1,915 | 1,866 | 1,880 | 36,400 |
| 2024/05/07 | 1,756 | 1,881 | 1,744 | 1,880 | 73,600 |
| 2024/05/02 | 1,727 | 1,727 | 1,691 | 1,696 | 16,800 |
| 2024/05/01 | 1,670 | 1,716 | 1,660 | 1,715 | 13,500 |
| 2024/04/30 | 1,723 | 1,743 | 1,673 | 1,686 | 53,600 |
| 2024/04/26 | 1,770 | 1,770 | 1,710 | 1,719 | 13,700 |
| 2024/04/25 | 1,780 | 1,780 | 1,750 | 1,770 | 10,400 |
| 2024/04/24 | 1,800 | 1,813 | 1,780 | 1,793 | 16,600 |
| 2024/04/23 | 1,768 | 1,790 | 1,731 | 1,777 | 22,300 |
| 2024/04/22 | 1,710 | 1,738 | 1,703 | 1,728 | 23,700 |
| 2024/04/19 | 1,760 | 1,783 | 1,685 | 1,700 | 38,200 |
| 2024/04/18 | 1,746 | 1,800 | 1,725 | 1,768 | 20,300 |
| 2024/04/17 | 1,721 | 1,764 | 1,690 | 1,746 | 30,400 |
| 2024/04/16 | 1,669 | 1,768 | 1,668 | 1,725 | 72,600 |
| 2024/04/15 | 1,680 | 1,695 | 1,657 | 1,687 | 9,400 |
| 2024/04/12 | 1,745 | 1,745 | 1,702 | 1,710 | 13,500 |
| 2024/04/11 | 1,706 | 1,733 | 1,690 | 1,730 | 28,700 |
| 2024/04/10 | 1,766 | 1,772 | 1,698 | 1,719 | 36,200 |
| 2024/04/09 | 1,698 | 1,742 | 1,686 | 1,742 | 27,600 |
| 2024/04/08 | 1,656 | 1,700 | 1,610 | 1,684 | 72,500 |
| 2024/04/05 | 1,690 | 1,741 | 1,609 | 1,635 | 89,500 |
| 2024/04/04 | 1,788 | 1,823 | 1,730 | 1,730 | 67,800 |
| 2024/04/03 | 1,820 | 1,830 | 1,765 | 1,784 | 65,500 |
| 2024/04/02 | 1,940 | 1,940 | 1,850 | 1,877 | 68,100 |
| 2024/04/01 | 1,899 | 1,986 | 1,899 | 1,963 | 69,100 |
| 2024/03/29 | 1,878 | 1,917 | 1,869 | 1,870 | 23,000 |
| 2024/03/28 | 1,895 | 1,932 | 1,878 | 1,878 | 21,000 |
| 2024/03/27 | 1,929 | 1,929 | 1,893 | 1,895 | 24,400 |
| 2024/03/26 | 1,868 | 1,960 | 1,851 | 1,949 | 51,500 |
| 2024/03/25 | 1,874 | 1,927 | 1,868 | 1,871 | 64,600 |
| 2024/03/22 | 1,914 | 1,948 | 1,870 | 1,874 | 60,700 |
| 2024/03/21 | 2,000 | 2,015 | 1,871 | 1,897 | 124,200 |
| 2024/03/19 | 1,824 | 2,030 | 1,806 | 2,003 | 337,500 |
| 2024/03/18 | 1,718 | 1,827 | 1,648 | 1,827 | 213,500 |
| 2024/03/15 | 1,801 | 1,857 | 1,750 | 1,789 | 79,200 |
| 2024/03/14 | 1,832 | 1,835 | 1,766 | 1,818 | 59,500 |
| 2024/03/13 | 1,810 | 1,838 | 1,773 | 1,832 | 45,100 |
| 2024/03/12 | 1,711 | 1,794 | 1,711 | 1,776 | 33,400 |
| 2024/03/11 | 1,765 | 1,770 | 1,709 | 1,733 | 44,800 |
| 2024/03/08 | 1,810 | 1,844 | 1,790 | 1,810 | 44,600 |
| 2024/03/07 | 1,815 | 1,845 | 1,762 | 1,790 | 46,700 |
| 2024/03/06 | 1,725 | 1,800 | 1,715 | 1,789 | 54,300 |
| 2024/03/05 | 1,726 | 1,764 | 1,685 | 1,755 | 36,700 |
| 2024/03/04 | 1,767 | 1,807 | 1,740 | 1,747 | 44,400 |
| 2024/03/01 | 1,752 | 1,774 | 1,730 | 1,749 | 22,900 |
| 2024/02/29 | 1,790 | 1,804 | 1,745 | 1,751 | 31,600 |
| 2024/02/28 | 1,833 | 1,840 | 1,783 | 1,788 | 22,400 |
| 2024/02/27 | 1,868 | 1,868 | 1,811 | 1,833 | 38,400 |
| 2024/02/26 | 1,772 | 1,844 | 1,707 | 1,817 | 93,200 |
| 2024/02/22 | 1,653 | 1,774 | 1,653 | 1,740 | 85,500 |
| 2024/02/21 | 1,673 | 1,673 | 1,616 | 1,617 | 17,300 |
| 2024/02/20 | 1,699 | 1,699 | 1,660 | 1,675 | 22,700 |
| 2024/02/19 | 1,571 | 1,690 | 1,563 | 1,690 | 49,900 |
| 2024/02/16 | 1,584 | 1,595 | 1,562 | 1,580 | 16,900 |
| 2024/02/15 | 1,625 | 1,626 | 1,577 | 1,577 | 24,400 |
| 2024/02/14 | 1,645 | 1,645 | 1,614 | 1,626 | 18,500 |
| 2024/02/13 | 1,625 | 1,665 | 1,625 | 1,651 | 39,800 |
| 2024/02/09 | 1,632 | 1,636 | 1,580 | 1,618 | 28,100 |
| 2024/02/08 | 1,590 | 1,630 | 1,554 | 1,624 | 53,600 |
| 2024/02/07 | 1,588 | 1,610 | 1,570 | 1,588 | 20,100 |
| 2024/02/06 | 1,557 | 1,588 | 1,526 | 1,576 | 20,400 |
| 2024/02/05 | 1,576 | 1,576 | 1,513 | 1,545 | 20,700 |
| 2024/02/02 | 1,585 | 1,610 | 1,565 | 1,571 | 14,400 |
| 2024/02/01 | 1,649 | 1,649 | 1,584 | 1,592 | 14,700 |
| 2024/01/31 | 1,620 | 1,642 | 1,605 | 1,642 | 22,400 |
| 2024/01/30 | 1,709 | 1,720 | 1,630 | 1,635 | 64,200 |
| 2024/01/29 | 1,663 | 1,708 | 1,630 | 1,708 | 89,800 |
| 2024/01/26 | 1,611 | 1,663 | 1,599 | 1,638 | 51,500 |
| 2024/01/25 | 1,578 | 1,613 | 1,565 | 1,593 | 52,900 |
| 2024/01/24 | 1,524 | 1,568 | 1,520 | 1,552 | 19,300 |
| 2024/01/23 | 1,540 | 1,545 | 1,501 | 1,524 | 27,900 |
| 2024/01/22 | 1,550 | 1,565 | 1,538 | 1,552 | 25,600 |
| 2024/01/19 | 1,480 | 1,535 | 1,476 | 1,530 | 22,800 |
| 2024/01/18 | 1,454 | 1,496 | 1,450 | 1,473 | 16,800 |
| 2024/01/17 | 1,487 | 1,510 | 1,466 | 1,471 | 22,600 |
| 2024/01/16 | 1,494 | 1,524 | 1,492 | 1,492 | 19,900 |
| 2024/01/15 | 1,517 | 1,536 | 1,492 | 1,494 | 20,900 |
| 2024/01/12 | 1,480 | 1,524 | 1,480 | 1,521 | 25,700 |
| 2024/01/11 | 1,501 | 1,515 | 1,470 | 1,495 | 42,700 |
| 2024/01/10 | 1,559 | 1,563 | 1,501 | 1,507 | 37,200 |
| 2024/01/09 | 1,550 | 1,570 | 1,546 | 1,553 | 22,400 |
| 2024/01/05 | 1,580 | 1,580 | 1,541 | 1,541 | 15,600 |
| 2024/01/04 | 1,535 | 1,601 | 1,522 | 1,581 | 24,100 |