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
2014/12/30 1,894 1,894 1,884 1,887 7,600
2014/12/29 1,900 1,912 1,880 1,894 13,800
2014/12/26 1,830 1,895 1,830 1,890 15,600
2014/12/25 1,856 1,874 1,850 1,870 21,700
2014/12/24 1,855 1,856 1,841 1,856 16,300
2014/12/22 1,846 1,851 1,842 1,845 7,600
2014/12/19 1,855 1,856 1,828 1,836 24,900
2014/12/18 1,837 1,853 1,811 1,838 40,400
2014/12/17 1,770 1,784 1,749 1,762 25,300
2014/12/16 1,751 1,794 1,751 1,770 23,500
2014/12/15 1,786 1,805 1,770 1,774 14,800
2014/12/12 1,740 1,815 1,740 1,786 37,700
2014/12/11 1,727 1,737 1,710 1,728 32,400
2014/12/10 1,760 1,760 1,744 1,747 15,000
2014/12/09 1,800 1,803 1,766 1,769 24,800
2014/12/08 1,833 1,856 1,804 1,815 28,300
2014/12/05 1,857 1,865 1,810 1,842 23,200
2014/12/04 1,869 1,875 1,821 1,856 17,000
2014/12/03 1,821 1,870 1,820 1,860 23,300
2014/12/02 1,809 1,822 1,808 1,821 21,200
2014/12/01 1,795 1,832 1,790 1,809 24,600
2014/11/28 1,783 1,790 1,776 1,788 9,600
2014/11/27 1,778 1,803 1,771 1,782 15,500
2014/11/26 1,784 1,799 1,771 1,782 17,700
2014/11/25 1,850 1,850 1,750 1,798 21,200
2014/11/21 1,797 1,819 1,791 1,816 11,000
2014/11/20 1,801 1,825 1,800 1,800 13,900
2014/11/19 1,811 1,820 1,801 1,801 17,500
2014/11/18 1,792 1,818 1,764 1,809 15,700
2014/11/17 1,792 1,809 1,763 1,766 11,700
2014/11/14 1,800 1,800 1,758 1,792 19,600
2014/11/13 1,733 1,797 1,733 1,781 22,200
2014/11/12 1,766 1,775 1,731 1,733 15,600
2014/11/11 1,785 1,785 1,741 1,766 10,400
2014/11/10 1,761 1,786 1,752 1,769 9,100
2014/11/07 1,743 1,765 1,741 1,756 19,800
2014/11/06 1,738 1,784 1,737 1,756 28,000
2014/11/05 1,773 1,774 1,742 1,747 25,500
2014/11/04 1,797 1,811 1,778 1,778 36,800
2014/10/31 1,765 1,798 1,765 1,783 36,200
2014/10/30 1,732 1,790 1,715 1,764 71,200
2014/10/29 1,705 1,728 1,689 1,718 20,800
2014/10/28 1,693 1,700 1,674 1,689 11,800
2014/10/27 1,674 1,718 1,652 1,684 18,100
2014/10/24 1,651 1,668 1,638 1,650 14,300
2014/10/23 1,650 1,664 1,634 1,651 12,200
2014/10/22 1,646 1,669 1,646 1,662 10,200
2014/10/21 1,670 1,670 1,624 1,646 10,900
2014/10/20 1,624 1,685 1,621 1,657 13,900
2014/10/17 1,615 1,660 1,536 1,610 28,700
2014/10/16 1,616 1,633 1,612 1,612 18,600
2014/10/15 1,663 1,690 1,634 1,645 24,300
2014/10/14 1,614 1,689 1,612 1,647 28,100
2014/10/10 1,694 1,694 1,664 1,677 18,800
2014/10/09 1,740 1,743 1,711 1,711 24,300
2014/10/08 1,721 1,746 1,714 1,736 16,600
2014/10/07 1,735 1,778 1,735 1,744 16,400
2014/10/06 1,761 1,777 1,750 1,767 16,100
2014/10/03 1,722 1,750 1,703 1,721 43,800
2014/10/02 1,767 1,782 1,750 1,750 41,300
2014/10/01 1,854 1,854 1,830 1,831 10,500
2014/09/30 1,885 1,885 1,838 1,854 9,500
2014/09/29 1,899 1,899 1,850 1,879 20,000
2014/09/26 1,842 1,878 1,838 1,869 10,800
2014/09/25 1,848 1,859 1,835 1,859 20,200
2014/09/24 1,842 1,842 1,804 1,811 14,800
2014/09/22 1,829 1,849 1,820 1,842 12,700
2014/09/19 1,848 1,866 1,831 1,839 14,300
2014/09/18 1,846 1,848 1,831 1,848 14,700
2014/09/17 1,852 1,869 1,830 1,831 14,500
2014/09/16 1,864 1,874 1,819 1,867 18,400
2014/09/12 1,900 1,900 1,859 1,891 53,400
2014/09/11 1,834 1,834 1,811 1,823 14,100
2014/09/10 1,836 1,836 1,809 1,816 11,700
2014/09/09 1,810 1,844 1,810 1,836 13,900
2014/09/08 1,813 1,831 1,800 1,816 13,500
2014/09/05 1,800 1,822 1,782 1,788 17,400
2014/09/04 1,837 1,837 1,801 1,809 31,300
2014/09/03 1,908 1,908 1,849 1,850 16,500
2014/09/02 1,870 1,889 1,855 1,886 12,300
2014/09/01 1,920 1,925 1,880 1,880 39,400
2014/08/29 1,902 1,918 1,894 1,918 29,900
2014/08/28 1,925 1,925 1,882 1,902 19,800
2014/08/27 1,880 1,930 1,875 1,927 46,600
2014/08/26 1,877 1,890 1,871 1,884 81,000
2014/08/25 1,855 1,877 1,855 1,869 19,100
2014/08/22 1,852 1,855 1,843 1,848 16,000
2014/08/21 1,850 1,855 1,838 1,847 17,300
2014/08/20 1,852 1,852 1,835 1,850 20,700
2014/08/19 1,855 1,858 1,840 1,847 17,400
2014/08/18 1,855 1,855 1,838 1,847 9,300
2014/08/15 1,849 1,849 1,828 1,844 8,700
2014/08/14 1,850 1,850 1,828 1,835 7,500
2014/08/13 1,825 1,855 1,823 1,831 11,100
2014/08/12 1,839 1,867 1,821 1,830 24,000
2014/08/11 1,818 1,818 1,796 1,817 21,200
2014/08/08 1,805 1,814 1,795 1,799 29,200
2014/08/07 1,782 1,831 1,781 1,824 24,200
2014/08/06 1,798 1,798 1,781 1,782 13,700
2014/08/05 1,794 1,807 1,777 1,781 27,000
2014/08/04 1,810 1,810 1,798 1,798 30,600
2014/08/01 1,818 1,820 1,798 1,810 33,400
2014/07/31 1,810 1,826 1,802 1,819 25,600
2014/07/30 1,860 1,865 1,800 1,812 35,600
2014/07/29 1,899 1,899 1,840 1,865 36,600
2014/07/28 1,824 1,876 1,823 1,871 55,400
2014/07/25 1,800 1,820 1,780 1,814 47,600
2014/07/24 1,723 1,794 1,723 1,770 44,600
2014/07/23 1,725 1,731 1,723 1,730 26,100
2014/07/22 1,705 1,730 1,700 1,729 37,600
2014/07/18 1,683 1,693 1,668 1,691 35,500
2014/07/17 1,693 1,704 1,691 1,691 18,800
2014/07/16 1,710 1,713 1,695 1,698 38,200
2014/07/15 1,722 1,733 1,710 1,710 20,500
2014/07/14 1,723 1,730 1,720 1,721 29,100
2014/07/11 1,738 1,763 1,713 1,718 105,000
2014/07/10 1,683 1,695 1,659 1,660 26,900
2014/07/09 1,685 1,688 1,673 1,682 32,300
2014/07/08 1,707 1,707 1,677 1,685 21,800
2014/07/07 1,688 1,704 1,685 1,696 17,000
2014/07/04 1,669 1,669 1,654 1,667 14,800
2014/07/03 1,655 1,660 1,650 1,653 16,800
2014/07/02 1,682 1,690 1,658 1,668 17,400
2014/07/01 1,689 1,710 1,678 1,678 25,800
2014/06/30 1,647 1,695 1,647 1,689 21,800
2014/06/27 1,653 1,660 1,625 1,647 19,500
2014/06/26 1,657 1,683 1,642 1,672 24,300
2014/06/25 1,665 1,665 1,639 1,647 35,500
2014/06/24 1,662 1,691 1,657 1,690 17,100
2014/06/23 1,678 1,678 1,660 1,664 5,200
2014/06/20 1,688 1,688 1,653 1,663 17,800
2014/06/19 1,645 1,683 1,645 1,674 15,300
2014/06/18 1,684 1,684 1,660 1,667 15,500
2014/06/17 1,686 1,686 1,668 1,674 11,600
2014/06/16 1,708 1,708 1,669 1,686 23,600
2014/06/13 1,625 1,686 1,625 1,686 30,900
2014/06/12 1,642 1,665 1,635 1,645 32,800
2014/06/11 1,658 1,658 1,648 1,652 22,900
2014/06/10 1,676 1,676 1,642 1,655 25,900
2014/06/09 1,706 1,706 1,676 1,676 15,300
2014/06/06 1,701 1,702 1,660 1,689 22,800
2014/06/05 1,695 1,703 1,680 1,694 25,700
2014/06/04 1,704 1,704 1,685 1,695 18,300
2014/06/03 1,700 1,702 1,678 1,693 30,800
2014/06/02 1,681 1,696 1,673 1,687 23,000
2014/05/30 1,696 1,696 1,673 1,680 17,800
2014/05/29 1,658 1,698 1,658 1,693 20,900
2014/05/28 1,670 1,674 1,648 1,668 10,800
2014/05/27 1,663 1,665 1,641 1,655 16,700
2014/05/26 1,661 1,661 1,634 1,653 13,300
2014/05/23 1,670 1,678 1,645 1,651 13,500
2014/05/22 1,638 1,663 1,638 1,646 17,200
2014/05/21 1,611 1,646 1,611 1,636 11,600
2014/05/20 1,613 1,642 1,613 1,620 15,200
2014/05/19 1,657 1,671 1,635 1,635 15,200
2014/05/16 1,661 1,673 1,628 1,655 24,600
2014/05/15 1,650 1,666 1,644 1,661 13,300
2014/05/14 1,675 1,701 1,664 1,678 20,400
2014/05/13 1,697 1,697 1,658 1,661 24,200
2014/05/12 1,688 1,705 1,644 1,663 39,400
2014/05/09 1,668 1,702 1,668 1,673 27,900
2014/05/08 1,728 1,734 1,689 1,692 14,700
2014/05/07 1,743 1,743 1,694 1,702 18,400
2014/05/02 1,721 1,744 1,700 1,743 32,400
2014/05/01 1,689 1,719 1,670 1,715 24,200
2014/04/30 1,809 1,809 1,669 1,688 96,500
2014/04/28 1,721 1,773 1,681 1,768 69,200
2014/04/25 1,650 1,750 1,642 1,749 80,100
2014/04/24 1,660 1,696 1,634 1,644 38,000
2014/04/23 1,640 1,660 1,613 1,660 53,100
2014/04/22 1,640 1,664 1,607 1,611 34,000
2014/04/21 1,588 1,618 1,588 1,600 19,900
2014/04/18 1,572 1,594 1,572 1,588 8,900
2014/04/17 1,577 1,595 1,558 1,573 13,100
2014/04/16 1,519 1,549 1,507 1,547 15,700
2014/04/15 1,498 1,539 1,490 1,492 22,600
2014/04/14 1,551 1,551 1,490 1,502 51,100
2014/04/11 1,560 1,561 1,521 1,551 9,800
2014/04/10 1,596 1,615 1,560 1,561 21,600
2014/04/09 1,598 1,649 1,557 1,594 18,100
2014/04/08 1,630 1,641 1,560 1,628 46,000
2014/04/07 1,608 1,608 1,586 1,605 6,100
2014/04/04 1,644 1,644 1,603 1,618 9,200
2014/04/03 1,650 1,684 1,612 1,620 25,000
2014/04/02 1,600 1,679 1,580 1,674 45,500
2014/04/01 1,544 1,609 1,542 1,601 41,700
2014/03/31 1,499 1,541 1,487 1,540 35,200
2014/03/28 1,495 1,495 1,461 1,480 18,900
2014/03/27 1,481 1,493 1,444 1,479 29,900
2014/03/26 1,527 1,527 1,480 1,503 27,100
2014/03/25 1,530 1,530 1,494 1,512 23,200
2014/03/24 1,491 1,528 1,491 1,523 21,500
2014/03/20 1,564 1,564 1,471 1,489 22,800
2014/03/19 1,570 1,587 1,537 1,577 12,500
2014/03/18 1,561 1,597 1,549 1,581 10,700
2014/03/17 1,569 1,585 1,533 1,538 16,400
2014/03/14 1,605 1,606 1,566 1,579 27,400
2014/03/13 1,623 1,639 1,596 1,629 11,000
2014/03/12 1,615 1,650 1,599 1,640 27,700
2014/03/11 1,575 1,658 1,575 1,642 38,800
2014/03/10 1,568 1,585 1,568 1,575 11,700
2014/03/07 1,528 1,573 1,528 1,568 23,000
2014/03/06 1,544 1,557 1,523 1,543 16,500
2014/03/05 1,558 1,573 1,540 1,545 10,700
2014/03/04 1,530 1,558 1,497 1,523 45,100
2014/03/03 1,530 1,560 1,496 1,530 58,100
2014/02/28 1,601 1,601 1,533 1,540 86,400
2014/02/27 1,632 1,635 1,607 1,612 23,400
2014/02/26 1,647 1,676 1,645 1,646 14,600
2014/02/25 1,684 1,699 1,663 1,696 27,800
2014/02/24 1,691 1,691 1,632 1,662 56,000
2014/02/21 1,700 1,730 1,684 1,700 33,000
2014/02/20 1,643 1,699 1,622 1,687 41,400
2014/02/19 1,618 1,642 1,617 1,636 15,200
2014/02/18 1,656 1,692 1,617 1,642 23,400
2014/02/17 1,626 1,663 1,592 1,616 35,400
2014/02/14 1,663 1,670 1,603 1,616 41,900
2014/02/13 1,708 1,711 1,652 1,657 38,600
2014/02/12 1,679 1,735 1,675 1,726 72,000
2014/02/10 1,647 1,658 1,603 1,623 42,800
2014/02/07 1,638 1,678 1,600 1,648 47,000
2014/02/06 1,577 1,665 1,573 1,638 44,500
2014/02/05 1,598 1,615 1,522 1,557 66,400
2014/02/04 1,580 1,582 1,517 1,518 86,600
2014/02/03 1,657 1,676 1,576 1,642 74,200
2014/01/31 1,661 1,688 1,620 1,657 46,900
2014/01/30 1,703 1,710 1,648 1,668 47,000
2014/01/29 1,750 1,750 1,715 1,734 16,400
2014/01/28 1,668 1,770 1,668 1,716 70,100
2014/01/27 1,710 1,710 1,639 1,639 59,000
2014/01/24 1,737 1,774 1,737 1,744 29,800
2014/01/23 1,780 1,812 1,766 1,769 36,000
2014/01/22 1,740 1,800 1,736 1,791 42,000
2014/01/21 1,751 1,773 1,731 1,741 30,600
2014/01/20 1,780 1,784 1,744 1,751 35,900
2014/01/17 1,735 1,789 1,735 1,773 43,800
2014/01/16 1,794 1,808 1,748 1,758 63,300
2014/01/15 1,855 1,855 1,775 1,794 70,900
2014/01/14 1,867 1,870 1,787 1,808 150,800
2014/01/10 1,875 1,959 1,875 1,947 60,900
2014/01/09 1,837 1,930 1,837 1,872 67,500
2014/01/08 1,872 1,872 1,817 1,836 67,700
2014/01/07 1,819 1,874 1,814 1,872 63,900
2014/01/06 1,860 1,879 1,806 1,815 63,800

このページの先頭へ