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
2013/12/30 1,799 1,899 1,795 1,895 67,200
2013/12/27 1,753 1,787 1,745 1,783 35,400
2013/12/26 1,718 1,755 1,717 1,745 27,200
2013/12/25 1,680 1,736 1,677 1,724 61,500
2013/12/24 1,715 1,730 1,687 1,687 38,800
2013/12/20 1,730 1,735 1,710 1,716 32,700
2013/12/19 1,740 1,740 1,700 1,718 35,100
2013/12/18 1,730 1,743 1,702 1,728 42,000
2013/12/17 1,726 1,758 1,712 1,730 42,900
2013/12/16 1,729 1,729 1,689 1,699 33,600
2013/12/13 1,772 1,772 1,696 1,713 59,600
2013/12/12 1,732 1,777 1,704 1,762 87,600
2013/12/11 1,745 1,757 1,689 1,732 87,100
2013/12/10 1,718 1,749 1,696 1,745 50,600
2013/12/09 1,670 1,730 1,663 1,711 42,400
2013/12/06 1,659 1,685 1,651 1,670 26,900
2013/12/05 1,665 1,671 1,634 1,649 46,600
2013/12/04 1,678 1,697 1,634 1,682 30,700
2013/12/03 1,689 1,703 1,671 1,678 29,100
2013/12/02 1,739 1,765 1,695 1,698 45,000
2013/11/29 1,718 1,735 1,698 1,729 35,700
2013/11/28 1,715 1,733 1,705 1,718 27,900
2013/11/27 1,699 1,736 1,698 1,715 66,700
2013/11/26 1,703 1,703 1,660 1,689 29,800
2013/11/25 1,761 1,761 1,703 1,717 51,500
2013/11/22 1,741 1,775 1,710 1,743 56,700
2013/11/21 1,770 1,788 1,722 1,735 97,500
2013/11/20 1,700 1,794 1,700 1,770 151,500
2013/11/19 1,698 1,708 1,671 1,700 62,500
2013/11/18 1,701 1,713 1,634 1,658 94,600
2013/11/15 1,632 1,693 1,617 1,686 69,600
2013/11/14 1,618 1,690 1,590 1,627 99,300
2013/11/13 1,583 1,612 1,569 1,607 35,500
2013/11/12 1,540 1,612 1,529 1,573 79,600
2013/11/11 1,593 1,624 1,520 1,530 99,100
2013/11/08 1,583 1,613 1,582 1,608 32,000
2013/11/07 1,630 1,630 1,582 1,610 61,800
2013/11/06 1,622 1,699 1,600 1,645 112,800
2013/11/05 1,577 1,640 1,550 1,622 99,900
2013/11/01 1,559 1,585 1,550 1,562 64,100
2013/10/31 1,600 1,602 1,568 1,575 135,100
2013/10/30 1,602 1,622 1,577 1,599 167,600
2013/10/29 1,658 1,660 1,572 1,593 225,400
2013/10/28 1,673 1,692 1,626 1,657 155,200
2013/10/25 1,664 1,730 1,650 1,687 377,700
2013/10/24 1,550 1,720 1,513 1,669 741,800
2013/10/23 1,378 1,602 1,376 1,567 798,600
2013/10/22 1,301 1,390 1,301 1,375 300,400
2013/10/21 1,226 1,279 1,225 1,269 68,400
2013/10/18 1,188 1,225 1,160 1,220 92,200
2013/10/17 1,145 1,195 1,143 1,171 60,500
2013/10/16 1,140 1,156 1,120 1,121 48,500
2013/10/15 1,190 1,195 1,145 1,155 76,600
2013/10/11 1,141 1,180 1,141 1,180 64,400
2013/10/10 1,132 1,136 1,117 1,130 21,000
2013/10/09 1,112 1,131 1,112 1,131 21,700
2013/10/08 1,119 1,134 1,108 1,132 36,800
2013/10/07 1,138 1,138 1,115 1,120 29,900
2013/10/04 1,121 1,140 1,112 1,132 60,700
2013/10/03 1,123 1,140 1,119 1,129 42,200
2013/10/02 1,115 1,137 1,112 1,122 35,200
2013/10/01 1,113 1,137 1,111 1,115 27,500
2013/09/30 1,114 1,129 1,101 1,118 20,500
2013/09/27 1,135 1,146 1,110 1,113 30,300
2013/09/26 1,110 1,133 1,085 1,130 27,900
2013/09/25 1,145 1,145 1,112 1,114 22,600
2013/09/24 1,124 1,136 1,110 1,133 33,200
2013/09/20 1,128 1,130 1,115 1,124 17,100
2013/09/19 1,128 1,134 1,115 1,128 32,900
2013/09/18 1,132 1,147 1,121 1,121 24,700
2013/09/17 1,154 1,154 1,130 1,130 36,000
2013/09/13 1,146 1,154 1,130 1,139 88,800
2013/09/12 1,086 1,129 1,076 1,129 68,200
2013/09/11 1,069 1,080 1,061 1,078 54,600
2013/09/10 1,066 1,071 1,054 1,061 36,100
2013/09/09 1,065 1,073 1,059 1,066 41,800
2013/09/06 1,053 1,055 1,031 1,042 38,300
2013/09/05 1,062 1,067 1,050 1,053 43,300
2013/09/04 1,040 1,070 1,037 1,065 26,100
2013/09/03 1,040 1,053 1,035 1,043 25,900
2013/09/02 1,030 1,039 1,027 1,031 30,600
2013/08/30 1,051 1,065 1,035 1,037 43,500
2013/08/29 1,058 1,068 1,055 1,063 21,500
2013/08/28 1,050 1,070 1,045 1,060 50,500
2013/08/27 1,107 1,110 1,077 1,081 74,600
2013/08/26 1,092 1,104 1,090 1,096 69,800
2013/08/23 1,077 1,089 1,065 1,086 85,800
2013/08/22 1,067 1,077 1,051 1,072 61,800
2013/08/21 1,068 1,075 1,060 1,070 33,000
2013/08/20 1,072 1,080 1,065 1,073 37,500
2013/08/19 1,079 1,094 1,069 1,073 68,800
2013/08/16 1,062 1,076 1,062 1,065 33,200
2013/08/15 1,061 1,071 1,052 1,068 44,000
2013/08/14 1,067 1,096 1,064 1,069 104,400
2013/08/13 1,058 1,075 1,041 1,063 327,400
2013/08/12 1,050 1,050 1,035 1,039 75,900
2013/08/09 1,061 1,066 1,056 1,056 40,600
2013/08/08 1,064 1,080 1,061 1,063 63,300
2013/08/07 1,068 1,076 1,060 1,064 112,000
2013/08/06 1,061 1,079 1,055 1,073 223,600
2013/08/05 1,110 1,110 1,078 1,080 115,400
2013/08/02 1,103 1,132 1,103 1,122 86,500
2013/08/01 1,091 1,107 1,060 1,100 63,100
2013/07/31 1,076 1,096 1,045 1,045 44,700
2013/07/30 1,072 1,108 1,072 1,096 26,900
2013/07/29 1,117 1,130 1,080 1,086 67,500
2013/07/26 1,206 1,225 1,201 1,207 20,200
2013/07/25 1,283 1,283 1,050 1,236 31,200
2013/07/24 1,269 1,281 1,260 1,280 14,800
2013/07/23 1,235 1,266 1,233 1,263 12,700
2013/07/22 1,261 1,261 1,240 1,248 11,800
2013/07/19 1,270 1,277 1,232 1,248 24,700
2013/07/18 1,260 1,265 1,248 1,264 22,200
2013/07/17 1,282 1,282 1,259 1,267 16,700
2013/07/16 1,286 1,293 1,257 1,284 71,700
2013/07/12 1,310 1,340 1,280 1,281 150,900
2013/07/11 1,189 1,197 1,177 1,178 33,500
2013/07/10 1,170 1,192 1,161 1,175 13,800
2013/07/09 1,150 1,196 1,141 1,158 21,600
2013/07/08 1,126 1,137 1,107 1,117 17,000
2013/07/05 1,089 1,099 1,083 1,096 8,700
2013/07/04 1,069 1,086 1,069 1,078 7,400
2013/07/03 1,079 1,098 1,078 1,085 13,200
2013/07/02 1,069 1,095 1,062 1,073 8,700
2013/07/01 1,066 1,075 1,049 1,065 6,200
2013/06/28 1,052 1,052 1,011 1,044 16,600
2013/06/27 1,007 1,037 1,000 1,015 8,400
2013/06/26 1,055 1,075 1,013 1,027 9,500
2013/06/25 1,090 1,090 1,031 1,058 6,600
2013/06/24 1,083 1,100 1,065 1,068 6,900
2013/06/21 1,060 1,083 1,054 1,082 7,400
2013/06/20 1,095 1,108 1,086 1,096 9,700
2013/06/19 1,115 1,120 1,070 1,090 14,300
2013/06/18 1,105 1,123 1,085 1,085 9,200
2013/06/17 1,071 1,130 1,061 1,122 17,700
2013/06/14 1,072 1,099 1,050 1,071 28,200
2013/06/13 1,064 1,093 1,064 1,072 9,600
2013/06/12 1,075 1,097 1,055 1,089 7,600
2013/06/11 1,074 1,100 1,065 1,075 13,900
2013/06/10 1,043 1,100 1,039 1,094 22,300
2013/06/07 1,013 1,039 984 1,032 26,300
2013/06/06 1,044 1,067 1,025 1,043 18,700
2013/06/05 1,115 1,118 1,077 1,077 13,000
2013/06/04 1,080 1,103 1,044 1,088 24,400
2013/06/03 1,094 1,109 1,060 1,100 22,200
2013/05/31 1,119 1,150 1,112 1,124 8,800
2013/05/30 1,138 1,142 1,100 1,100 19,500
2013/05/29 1,146 1,166 1,132 1,138 21,200
2013/05/28 1,102 1,138 1,101 1,119 21,900
2013/05/27 1,163 1,190 1,127 1,127 38,300
2013/05/24 1,180 1,243 1,100 1,230 46,800
2013/05/23 1,276 1,277 1,190 1,207 55,700
2013/05/22 1,286 1,291 1,260 1,267 29,900
2013/05/21 1,279 1,295 1,250 1,252 59,700
2013/05/20 1,245 1,255 1,168 1,251 78,400
2013/05/17 1,061 1,151 1,054 1,130 77,100
2013/05/16 1,161 1,165 1,069 1,133 48,100
2013/05/15 1,218 1,220 1,156 1,161 30,800
2013/05/14 1,206 1,227 1,185 1,218 21,900
2013/05/13 1,239 1,239 1,200 1,222 29,800
2013/05/10 1,245 1,254 1,215 1,223 28,500
2013/05/09 1,247 1,267 1,240 1,244 39,200
2013/05/08 1,228 1,263 1,212 1,241 40,200
2013/05/07 1,279 1,289 1,245 1,245 39,800
2013/05/02 1,261 1,271 1,246 1,266 28,100
2013/05/01 1,258 1,287 1,238 1,261 31,200
2013/04/30 1,300 1,316 1,200 1,266 57,700
2013/04/26 1,225 1,300 1,220 1,300 98,000
2013/04/25 1,223 1,248 1,202 1,243 58,900
2013/04/24 1,245 1,245 1,176 1,222 42,100
2013/04/23 1,220 1,248 1,200 1,248 37,400
2013/04/22 1,248 1,275 1,197 1,217 68,100
2013/04/19 1,299 1,330 1,221 1,251 118,900
2013/04/18 1,140 1,260 1,105 1,253 158,100
2013/04/17 1,100 1,185 1,100 1,150 131,100
2013/04/16 998 1,099 980 1,099 133,100
2013/04/15 960 999 949 998 115,400
2013/04/12 867 873 864 873 4,700
2013/04/11 877 879 867 872 7,800
2013/04/10 862 870 850 867 11,900
2013/04/09 860 870 855 857 11,000
2013/04/08 820 859 820 854 34,200
2013/04/05 855 862 828 832 16,500
2013/04/04 822 850 804 850 17,900
2013/04/03 840 855 840 851 6,400
2013/04/02 825 836 767 827 18,500
2013/04/01 857 857 825 827 22,800
2013/03/29 882 882 860 860 7,600
2013/03/28 874 883 871 876 10,000
2013/03/27 875 893 874 889 11,400
2013/03/26 869 881 857 875 15,700
2013/03/25 858 880 858 874 42,100
2013/03/22 858 881 852 860 30,800
2013/03/21 864 872 856 862 16,500
2013/03/19 845 869 845 865 13,300
2013/03/18 844 872 844 845 28,600
2013/03/15 870 870 840 860 35,400
2013/03/14 863 872 855 870 12,900
2013/03/13 853 859 834 850 50,400
2013/03/12 863 908 858 860 37,000
2013/03/11 858 875 858 860 18,400
2013/03/08 830 870 830 853 60,500
2013/03/07 830 849 830 835 27,400
2013/03/06 820 832 820 831 27,000
2013/03/05 815 830 814 815 39,300
2013/03/04 807 819 807 811 19,000
2013/03/01 812 813 790 804 27,800
2013/02/28 804 818 804 812 9,500
2013/02/27 823 823 800 807 12,900
2013/02/26 829 829 820 820 19,900
2013/02/25 834 840 830 835 28,100
2013/02/22 822 834 821 833 8,200
2013/02/21 834 835 825 833 9,300
2013/02/20 828 832 825 832 6,700
2013/02/19 820 826 820 824 6,800
2013/02/18 815 823 815 819 6,800
2013/02/15 817 826 808 814 7,500
2013/02/14 814 829 810 813 8,000
2013/02/13 808 814 808 814 12,000
2013/02/12 832 843 808 808 17,700
2013/02/08 844 844 830 831 8,600
2013/02/07 823 849 818 840 23,500
2013/02/06 804 822 804 820 23,200
2013/02/05 789 810 785 804 26,900
2013/02/04 807 809 796 801 29,400
2013/02/01 799 806 799 806 11,200
2013/01/31 813 814 800 801 17,700
2013/01/30 809 811 798 810 18,000
2013/01/29 803 810 802 803 22,400
2013/01/28 804 804 800 803 9,700
2013/01/25 786 798 786 798 12,300
2013/01/24 780 784 777 782 9,400
2013/01/23 796 796 779 784 12,700
2013/01/22 794 797 788 788 8,900
2013/01/21 791 798 791 794 8,400
2013/01/18 803 803 782 797 9,200
2013/01/17 783 802 783 788 10,700
2013/01/16 792 803 785 788 27,100
2013/01/15 781 807 779 799 59,100
2013/01/11 827 834 825 826 10,300
2013/01/10 823 830 823 826 11,300
2013/01/09 826 827 821 823 5,600
2013/01/08 835 835 826 829 6,400
2013/01/07 835 840 826 827 11,300
2013/01/04 840 840 821 835 18,800

このページの先頭へ