ＭＯＲＥＳＣＯ(5018)の株価時系列情報
ＭＯＲＥＳＣＯ(5018)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 |
|---|---|---|---|---|---|
| 2026/03/04 | 1,988 | 2,000 | 1,886 | 1,916 | 97,300 |
| 2026/03/03 | 2,058 | 2,106 | 2,022 | 2,053 | 90,300 |
| 2026/03/02 | 2,086 | 2,143 | 2,071 | 2,084 | 86,900 |
| 2026/02/27 | 2,090 | 2,188 | 2,090 | 2,180 | 62,400 |
| 2026/02/26 | 2,105 | 2,139 | 2,081 | 2,120 | 104,800 |
| 2026/02/25 | 2,120 | 2,157 | 2,120 | 2,140 | 152,800 |
| 2026/02/24 | 2,102 | 2,168 | 2,100 | 2,131 | 81,500 |
| 2026/02/20 | 2,154 | 2,161 | 2,122 | 2,139 | 43,200 |
| 2026/02/19 | 2,186 | 2,197 | 2,144 | 2,169 | 52,000 |
| 2026/02/18 | 2,200 | 2,217 | 2,140 | 2,162 | 54,400 |
| 2026/02/17 | 2,192 | 2,223 | 2,148 | 2,198 | 90,200 |
| 2026/02/16 | 2,075 | 2,195 | 2,075 | 2,193 | 92,300 |
| 2026/02/13 | 2,060 | 2,083 | 2,025 | 2,061 | 67,800 |
| 2026/02/12 | 1,950 | 2,050 | 1,950 | 2,050 | 97,300 |
| 2026/02/10 | 1,962 | 1,972 | 1,947 | 1,949 | 29,700 |
| 2026/02/09 | 1,998 | 1,998 | 1,940 | 1,940 | 59,600 |
| 2026/02/06 | 1,900 | 1,965 | 1,888 | 1,958 | 64,600 |
| 2026/02/05 | 1,888 | 1,950 | 1,888 | 1,912 | 65,500 |
| 2026/02/04 | 1,880 | 1,910 | 1,861 | 1,889 | 71,000 |
| 2026/02/03 | 1,850 | 1,880 | 1,848 | 1,872 | 29,800 |
| 2026/02/02 | 1,885 | 1,891 | 1,840 | 1,840 | 82,500 |
| 2026/01/30 | 1,944 | 1,945 | 1,878 | 1,892 | 87,600 |
| 2026/01/29 | 1,962 | 2,023 | 1,882 | 1,930 | 227,600 |
| 2026/01/28 | 1,869 | 1,873 | 1,818 | 1,837 | 54,000 |
| 2026/01/27 | 1,900 | 1,917 | 1,865 | 1,875 | 38,400 |
| 2026/01/26 | 1,936 | 1,936 | 1,862 | 1,892 | 80,400 |
| 2026/01/23 | 1,926 | 1,989 | 1,854 | 1,957 | 111,600 |
| 2026/01/22 | 1,990 | 1,994 | 1,892 | 1,907 | 103,700 |
| 2026/01/21 | 1,870 | 1,970 | 1,822 | 1,946 | 135,400 |
| 2026/01/20 | 1,815 | 1,873 | 1,805 | 1,873 | 84,700 |
| 2026/01/19 | 1,812 | 1,815 | 1,750 | 1,792 | 49,300 |
| 2026/01/16 | 1,724 | 1,805 | 1,717 | 1,801 | 98,400 |
| 2026/01/15 | 1,753 | 1,753 | 1,661 | 1,716 | 97,000 |
| 2026/01/14 | 1,648 | 1,761 | 1,616 | 1,753 | 176,100 |
| 2026/01/13 | 1,544 | 1,547 | 1,525 | 1,528 | 37,700 |
| 2026/01/09 | 1,552 | 1,552 | 1,540 | 1,540 | 11,700 |
| 2026/01/08 | 1,545 | 1,554 | 1,545 | 1,545 | 7,100 |
| 2026/01/07 | 1,557 | 1,575 | 1,538 | 1,545 | 24,200 |
| 2026/01/06 | 1,573 | 1,581 | 1,561 | 1,561 | 25,200 |
| 2026/01/05 | 1,550 | 1,572 | 1,547 | 1,570 | 37,700 |
| 2025/12/30 | 1,543 | 1,544 | 1,517 | 1,532 | 17,300 |
| 2025/12/29 | 1,494 | 1,538 | 1,488 | 1,530 | 39,900 |
| 2025/12/26 | 1,489 | 1,490 | 1,475 | 1,479 | 8,000 |
| 2025/12/25 | 1,496 | 1,497 | 1,450 | 1,475 | 17,100 |
| 2025/12/24 | 1,485 | 1,500 | 1,484 | 1,484 | 14,800 |
| 2025/12/23 | 1,453 | 1,485 | 1,448 | 1,485 | 38,500 |
| 2025/12/22 | 1,420 | 1,451 | 1,419 | 1,447 | 35,200 |
| 2025/12/19 | 1,407 | 1,417 | 1,403 | 1,417 | 10,000 |
| 2025/12/18 | 1,408 | 1,412 | 1,402 | 1,407 | 9,800 |
| 2025/12/17 | 1,401 | 1,410 | 1,401 | 1,406 | 5,900 |
| 2025/12/16 | 1,405 | 1,408 | 1,401 | 1,408 | 3,800 |
| 2025/12/15 | 1,396 | 1,405 | 1,391 | 1,405 | 7,100 |
| 2025/12/12 | 1,398 | 1,399 | 1,392 | 1,399 | 2,900 |
| 2025/12/11 | 1,399 | 1,405 | 1,395 | 1,398 | 10,300 |
| 2025/12/10 | 1,390 | 1,397 | 1,387 | 1,397 | 4,100 |
| 2025/12/09 | 1,393 | 1,395 | 1,385 | 1,392 | 4,000 |
| 2025/12/08 | 1,389 | 1,393 | 1,384 | 1,393 | 5,200 |
| 2025/12/05 | 1,388 | 1,389 | 1,382 | 1,389 | 4,200 |
| 2025/12/04 | 1,380 | 1,388 | 1,380 | 1,388 | 2,300 |
| 2025/12/03 | 1,387 | 1,388 | 1,382 | 1,382 | 2,000 |
| 2025/12/02 | 1,386 | 1,391 | 1,374 | 1,387 | 6,600 |
| 2025/12/01 | 1,412 | 1,412 | 1,387 | 1,387 | 12,300 |
| 2025/11/28 | 1,408 | 1,408 | 1,400 | 1,404 | 6,700 |
| 2025/11/27 | 1,383 | 1,405 | 1,383 | 1,391 | 23,000 |
| 2025/11/26 | 1,378 | 1,389 | 1,372 | 1,383 | 11,400 |
| 2025/11/25 | 1,382 | 1,382 | 1,358 | 1,376 | 12,800 |
| 2025/11/21 | 1,330 | 1,366 | 1,330 | 1,366 | 8,300 |
| 2025/11/20 | 1,331 | 1,347 | 1,331 | 1,341 | 8,500 |
| 2025/11/19 | 1,361 | 1,367 | 1,332 | 1,332 | 21,600 |
| 2025/11/18 | 1,378 | 1,388 | 1,368 | 1,368 | 9,700 |
| 2025/11/17 | 1,369 | 1,389 | 1,369 | 1,378 | 10,000 |
| 2025/11/14 | 1,381 | 1,386 | 1,368 | 1,368 | 9,500 |
| 2025/11/13 | 1,370 | 1,380 | 1,370 | 1,380 | 7,500 |
| 2025/11/12 | 1,355 | 1,380 | 1,350 | 1,374 | 9,200 |
| 2025/11/11 | 1,374 | 1,374 | 1,350 | 1,353 | 7,400 |
| 2025/11/10 | 1,361 | 1,375 | 1,361 | 1,370 | 5,000 |
| 2025/11/07 | 1,360 | 1,361 | 1,351 | 1,361 | 5,600 |
| 2025/11/06 | 1,363 | 1,373 | 1,350 | 1,360 | 11,100 |
| 2025/11/05 | 1,374 | 1,380 | 1,359 | 1,362 | 26,700 |
| 2025/11/04 | 1,362 | 1,382 | 1,360 | 1,374 | 17,100 |
| 2025/10/31 | 1,390 | 1,392 | 1,362 | 1,367 | 10,000 |
| 2025/10/30 | 1,371 | 1,389 | 1,368 | 1,389 | 13,800 |
| 2025/10/29 | 1,418 | 1,421 | 1,379 | 1,379 | 27,800 |
| 2025/10/28 | 1,402 | 1,419 | 1,399 | 1,408 | 34,100 |
| 2025/10/27 | 1,380 | 1,394 | 1,370 | 1,392 | 17,500 |
| 2025/10/24 | 1,355 | 1,370 | 1,340 | 1,362 | 9,200 |
| 2025/10/23 | 1,335 | 1,350 | 1,327 | 1,347 | 10,500 |
| 2025/10/22 | 1,320 | 1,335 | 1,320 | 1,335 | 12,000 |
| 2025/10/21 | 1,331 | 1,335 | 1,320 | 1,324 | 9,300 |
| 2025/10/20 | 1,353 | 1,353 | 1,330 | 1,330 | 8,400 |
| 2025/10/17 | 1,360 | 1,360 | 1,329 | 1,330 | 11,800 |
| 2025/10/16 | 1,356 | 1,371 | 1,356 | 1,360 | 12,900 |
| 2025/10/15 | 1,340 | 1,357 | 1,330 | 1,355 | 27,300 |
| 2025/10/14 | 1,350 | 1,377 | 1,335 | 1,360 | 34,400 |
| 2025/10/10 | 1,388 | 1,389 | 1,355 | 1,374 | 13,900 |
| 2025/10/09 | 1,415 | 1,419 | 1,390 | 1,390 | 15,500 |
| 2025/10/08 | 1,395 | 1,415 | 1,387 | 1,415 | 13,500 |
| 2025/10/07 | 1,400 | 1,405 | 1,387 | 1,405 | 15,800 |
| 2025/10/06 | 1,398 | 1,414 | 1,381 | 1,395 | 31,300 |
| 2025/10/03 | 1,364 | 1,386 | 1,362 | 1,370 | 12,200 |
| 2025/10/02 | 1,349 | 1,367 | 1,341 | 1,361 | 10,100 |
| 2025/10/01 | 1,386 | 1,386 | 1,339 | 1,352 | 13,900 |
| 2025/09/30 | 1,400 | 1,402 | 1,376 | 1,383 | 12,300 |
| 2025/09/29 | 1,400 | 1,420 | 1,395 | 1,401 | 36,300 |
| 2025/09/26 | 1,367 | 1,392 | 1,367 | 1,390 | 23,000 |
| 2025/09/25 | 1,373 | 1,378 | 1,365 | 1,365 | 16,200 |
| 2025/09/24 | 1,388 | 1,388 | 1,375 | 1,377 | 12,000 |
| 2025/09/22 | 1,346 | 1,387 | 1,346 | 1,387 | 42,700 |
| 2025/09/19 | 1,332 | 1,346 | 1,330 | 1,343 | 16,800 |
| 2025/09/18 | 1,329 | 1,333 | 1,322 | 1,332 | 6,600 |
| 2025/09/17 | 1,332 | 1,333 | 1,318 | 1,329 | 12,400 |
| 2025/09/16 | 1,340 | 1,340 | 1,324 | 1,331 | 11,800 |
| 2025/09/12 | 1,331 | 1,335 | 1,321 | 1,335 | 12,600 |
| 2025/09/11 | 1,323 | 1,334 | 1,319 | 1,331 | 12,100 |
| 2025/09/10 | 1,330 | 1,338 | 1,323 | 1,323 | 8,000 |
| 2025/09/09 | 1,334 | 1,338 | 1,329 | 1,330 | 12,300 |
| 2025/09/08 | 1,318 | 1,336 | 1,318 | 1,336 | 21,100 |
| 2025/09/05 | 1,316 | 1,319 | 1,314 | 1,318 | 9,900 |
| 2025/09/04 | 1,314 | 1,315 | 1,307 | 1,315 | 5,900 |
| 2025/09/03 | 1,309 | 1,316 | 1,301 | 1,311 | 8,600 |
| 2025/09/02 | 1,308 | 1,316 | 1,302 | 1,309 | 12,800 |
| 2025/09/01 | 1,286 | 1,307 | 1,286 | 1,307 | 18,100 |
| 2025/08/29 | 1,317 | 1,317 | 1,288 | 1,288 | 15,200 |
| 2025/08/28 | 1,310 | 1,315 | 1,305 | 1,314 | 24,700 |
| 2025/08/27 | 1,348 | 1,350 | 1,333 | 1,333 | 33,700 |
| 2025/08/26 | 1,349 | 1,349 | 1,340 | 1,349 | 10,000 |
| 2025/08/25 | 1,340 | 1,349 | 1,337 | 1,349 | 20,100 |
| 2025/08/22 | 1,335 | 1,335 | 1,330 | 1,334 | 9,000 |
| 2025/08/21 | 1,330 | 1,335 | 1,328 | 1,331 | 12,100 |
| 2025/08/20 | 1,325 | 1,329 | 1,322 | 1,326 | 11,000 |
| 2025/08/19 | 1,325 | 1,328 | 1,320 | 1,321 | 5,800 |
| 2025/08/18 | 1,325 | 1,329 | 1,321 | 1,323 | 12,900 |
| 2025/08/15 | 1,303 | 1,313 | 1,301 | 1,311 | 6,200 |
| 2025/08/14 | 1,300 | 1,303 | 1,295 | 1,303 | 8,600 |
| 2025/08/13 | 1,312 | 1,312 | 1,300 | 1,301 | 14,800 |
| 2025/08/12 | 1,318 | 1,320 | 1,309 | 1,310 | 11,500 |
| 2025/08/08 | 1,328 | 1,332 | 1,317 | 1,318 | 13,200 |
| 2025/08/07 | 1,338 | 1,338 | 1,325 | 1,325 | 11,700 |
| 2025/08/06 | 1,319 | 1,346 | 1,316 | 1,330 | 31,400 |
| 2025/08/05 | 1,310 | 1,324 | 1,307 | 1,318 | 20,600 |
| 2025/08/04 | 1,293 | 1,308 | 1,293 | 1,308 | 17,100 |
| 2025/08/01 | 1,300 | 1,300 | 1,294 | 1,298 | 7,300 |
| 2025/07/31 | 1,299 | 1,300 | 1,295 | 1,300 | 7,600 |
| 2025/07/30 | 1,288 | 1,296 | 1,282 | 1,293 | 11,600 |
| 2025/07/29 | 1,281 | 1,290 | 1,281 | 1,290 | 12,200 |
| 2025/07/28 | 1,290 | 1,290 | 1,276 | 1,280 | 14,600 |
| 2025/07/25 | 1,269 | 1,285 | 1,267 | 1,274 | 36,000 |
| 2025/07/24 | 1,259 | 1,266 | 1,256 | 1,266 | 13,300 |
| 2025/07/23 | 1,255 | 1,255 | 1,245 | 1,252 | 22,900 |
| 2025/07/22 | 1,250 | 1,254 | 1,243 | 1,248 | 16,400 |
| 2025/07/18 | 1,250 | 1,252 | 1,246 | 1,249 | 11,800 |
| 2025/07/17 | 1,240 | 1,250 | 1,235 | 1,248 | 12,700 |
| 2025/07/16 | 1,249 | 1,249 | 1,240 | 1,240 | 1,800 |
| 2025/07/15 | 1,240 | 1,250 | 1,240 | 1,245 | 4,000 |
| 2025/07/14 | 1,248 | 1,248 | 1,235 | 1,240 | 7,100 |
| 2025/07/11 | 1,250 | 1,250 | 1,233 | 1,239 | 21,300 |
| 2025/07/10 | 1,233 | 1,244 | 1,233 | 1,244 | 12,000 |
| 2025/07/09 | 1,226 | 1,229 | 1,224 | 1,227 | 2,200 |
| 2025/07/08 | 1,223 | 1,236 | 1,223 | 1,226 | 4,200 |
| 2025/07/07 | 1,221 | 1,226 | 1,221 | 1,222 | 1,900 |
| 2025/07/04 | 1,229 | 1,229 | 1,218 | 1,218 | 6,300 |
| 2025/07/03 | 1,221 | 1,223 | 1,219 | 1,219 | 8,600 |
| 2025/07/02 | 1,229 | 1,237 | 1,220 | 1,221 | 7,200 |
| 2025/07/01 | 1,233 | 1,234 | 1,224 | 1,234 | 3,800 |
| 2025/06/30 | 1,247 | 1,250 | 1,233 | 1,233 | 14,700 |
| 2025/06/27 | 1,224 | 1,233 | 1,216 | 1,219 | 7,900 |
| 2025/06/26 | 1,231 | 1,231 | 1,222 | 1,224 | 6,100 |
| 2025/06/25 | 1,229 | 1,230 | 1,221 | 1,230 | 5,200 |
| 2025/06/24 | 1,230 | 1,230 | 1,226 | 1,226 | 2,400 |
| 2025/06/23 | 1,230 | 1,230 | 1,217 | 1,219 | 3,000 |
| 2025/06/20 | 1,228 | 1,228 | 1,222 | 1,224 | 2,100 |
| 2025/06/19 | 1,226 | 1,228 | 1,222 | 1,223 | 3,400 |
| 2025/06/18 | 1,227 | 1,227 | 1,222 | 1,226 | 1,600 |
| 2025/06/17 | 1,227 | 1,227 | 1,221 | 1,221 | 2,000 |
| 2025/06/16 | 1,241 | 1,244 | 1,223 | 1,227 | 17,800 |
| 2025/06/13 | 1,227 | 1,229 | 1,221 | 1,227 | 7,000 |
| 2025/06/12 | 1,220 | 1,236 | 1,220 | 1,228 | 4,600 |
| 2025/06/11 | 1,222 | 1,223 | 1,218 | 1,218 | 3,500 |
| 2025/06/10 | 1,221 | 1,221 | 1,212 | 1,221 | 3,100 |
| 2025/06/09 | 1,211 | 1,222 | 1,211 | 1,213 | 11,100 |
| 2025/06/06 | 1,208 | 1,210 | 1,205 | 1,210 | 5,700 |
| 2025/06/05 | 1,215 | 1,215 | 1,205 | 1,210 | 3,300 |
| 2025/06/04 | 1,211 | 1,219 | 1,210 | 1,210 | 4,500 |
| 2025/06/03 | 1,209 | 1,210 | 1,203 | 1,210 | 4,500 |
| 2025/06/02 | 1,210 | 1,210 | 1,204 | 1,207 | 2,500 |
| 2025/05/30 | 1,208 | 1,210 | 1,204 | 1,207 | 3,500 |
| 2025/05/29 | 1,208 | 1,214 | 1,206 | 1,209 | 5,000 |
| 2025/05/28 | 1,206 | 1,212 | 1,206 | 1,208 | 5,200 |
| 2025/05/27 | 1,215 | 1,222 | 1,206 | 1,208 | 5,800 |
| 2025/05/26 | 1,211 | 1,245 | 1,200 | 1,210 | 41,800 |
| 2025/05/23 | 1,199 | 1,203 | 1,194 | 1,203 | 4,500 |
| 2025/05/22 | 1,192 | 1,198 | 1,188 | 1,193 | 8,000 |
| 2025/05/21 | 1,194 | 1,195 | 1,189 | 1,189 | 2,100 |
| 2025/05/20 | 1,185 | 1,197 | 1,185 | 1,186 | 5,000 |
| 2025/05/19 | 1,200 | 1,200 | 1,185 | 1,186 | 5,300 |
| 2025/05/16 | 1,194 | 1,203 | 1,185 | 1,195 | 4,800 |
| 2025/05/15 | 1,196 | 1,206 | 1,194 | 1,194 | 3,800 |
| 2025/05/14 | 1,197 | 1,207 | 1,186 | 1,207 | 7,800 |
| 2025/05/13 | 1,191 | 1,203 | 1,191 | 1,193 | 7,300 |
| 2025/05/12 | 1,178 | 1,191 | 1,178 | 1,180 | 5,300 |