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

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
2026/05/01 1,717 1,717 1,688 1,695 9,700
2026/04/30 1,706 1,717 1,682 1,717 17,900
2026/04/28 1,714 1,725 1,701 1,715 13,100
2026/04/27 1,684 1,709 1,661 1,702 27,100
2026/04/24 1,706 1,706 1,673 1,677 21,600
2026/04/23 1,692 1,712 1,684 1,706 21,000
2026/04/22 1,718 1,719 1,682 1,696 24,900
2026/04/21 1,725 1,751 1,712 1,716 20,400
2026/04/20 1,766 1,766 1,721 1,726 29,300
2026/04/17 1,747 1,771 1,734 1,753 45,000
2026/04/16 1,760 1,770 1,718 1,732 42,200
2026/04/15 1,703 1,806 1,703 1,738 68,400
2026/04/14 1,797 1,820 1,756 1,763 93,100
2026/04/13 1,854 1,860 1,746 1,764 94,300
2026/04/10 1,865 1,880 1,850 1,854 17,200
2026/04/09 1,913 1,924 1,847 1,860 26,600
2026/04/08 1,880 1,914 1,868 1,900 36,600
2026/04/07 1,835 1,858 1,822 1,833 23,300
2026/04/06 1,817 1,842 1,810 1,828 24,900
2026/04/03 1,819 1,847 1,812 1,816 28,400
2026/03/27 1,827 1,862 1,820 1,846 27,400
2026/03/26 1,873 1,887 1,838 1,857 18,600
2026/03/25 1,850 1,896 1,845 1,872 28,100
2026/03/24 1,826 1,839 1,793 1,836 35,600
2026/03/23 1,787 1,804 1,750 1,756 60,700
2026/03/19 1,950 1,950 1,875 1,881 45,800
2026/03/18 1,941 2,000 1,938 2,000 27,400
2026/03/17 1,997 2,019 1,927 1,944 39,600
2026/03/16 1,950 2,007 1,942 2,005 30,900
2026/03/13 1,942 1,986 1,935 1,962 26,500
2026/03/12 2,045 2,045 1,985 1,997 33,200
2026/03/11 2,033 2,090 2,033 2,069 40,100
2026/03/10 2,000 2,066 1,997 2,032 39,200
2026/03/09 1,951 1,974 1,915 1,964 81,000
2026/03/06 2,060 2,100 2,026 2,084 52,600
2026/03/05 2,033 2,077 1,982 2,062 100,800
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

このページの先頭へ