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
2015/12/30 1,692 1,718 1,685 1,698 15,300
2015/12/29 1,670 1,687 1,650 1,683 15,200
2015/12/28 1,613 1,665 1,613 1,658 18,200
2015/12/25 1,657 1,657 1,600 1,609 23,900
2015/12/24 1,660 1,668 1,630 1,631 21,800
2015/12/22 1,680 1,687 1,655 1,655 18,100
2015/12/21 1,681 1,692 1,654 1,692 25,800
2015/12/18 1,696 1,719 1,673 1,673 21,200
2015/12/17 1,719 1,724 1,691 1,700 28,100
2015/12/16 1,705 1,713 1,679 1,695 17,900
2015/12/15 1,745 1,746 1,688 1,692 19,000
2015/12/14 1,743 1,752 1,718 1,725 18,200
2015/12/11 1,770 1,780 1,748 1,760 58,300
2015/12/10 1,700 1,700 1,678 1,690 21,500
2015/12/09 1,720 1,722 1,702 1,705 19,600
2015/12/08 1,726 1,733 1,718 1,722 16,500
2015/12/07 1,750 1,754 1,727 1,733 15,200
2015/12/04 1,719 1,725 1,703 1,722 20,200
2015/12/03 1,743 1,744 1,721 1,739 18,500
2015/12/02 1,765 1,765 1,736 1,745 11,600
2015/12/01 1,770 1,770 1,743 1,750 13,300
2015/11/30 1,727 1,751 1,727 1,750 11,700
2015/11/27 1,753 1,759 1,710 1,724 24,100
2015/11/26 1,777 1,780 1,741 1,750 27,200
2015/11/25 1,792 1,797 1,754 1,759 41,200
2015/11/24 1,714 1,740 1,714 1,740 24,400
2015/11/20 1,681 1,705 1,681 1,705 25,600
2015/11/19 1,658 1,678 1,658 1,678 19,200
2015/11/18 1,650 1,653 1,644 1,651 27,300
2015/11/17 1,609 1,638 1,609 1,629 27,300
2015/11/16 1,613 1,626 1,600 1,609 20,900
2015/11/13 1,630 1,632 1,614 1,619 20,500
2015/11/12 1,635 1,638 1,621 1,634 12,900
2015/11/11 1,614 1,636 1,614 1,624 21,200
2015/11/10 1,595 1,610 1,581 1,604 23,000
2015/11/09 1,572 1,603 1,572 1,600 33,700
2015/11/06 1,562 1,576 1,562 1,572 22,900
2015/11/05 1,555 1,573 1,552 1,565 38,300
2015/11/04 1,573 1,579 1,555 1,560 38,300
2015/11/02 1,570 1,571 1,531 1,544 49,900
2015/10/30 1,584 1,584 1,561 1,574 19,500
2015/10/29 1,585 1,599 1,551 1,551 105,300
2015/10/28 1,583 1,590 1,568 1,588 23,000
2015/10/27 1,604 1,614 1,583 1,583 27,000
2015/10/26 1,639 1,639 1,593 1,593 51,900
2015/10/23 1,655 1,658 1,631 1,633 18,600
2015/10/22 1,643 1,648 1,602 1,643 13,700
2015/10/21 1,600 1,647 1,592 1,645 28,800
2015/10/20 1,600 1,603 1,592 1,596 7,900
2015/10/19 1,600 1,600 1,583 1,597 16,400
2015/10/16 1,566 1,595 1,566 1,595 51,200
2015/10/15 1,629 1,634 1,569 1,577 117,000
2015/10/14 1,719 1,719 1,676 1,692 21,800
2015/10/13 1,708 1,730 1,691 1,719 24,300
2015/10/09 1,660 1,746 1,654 1,708 47,000
2015/10/08 1,674 1,691 1,647 1,653 27,000
2015/10/07 1,670 1,692 1,670 1,689 12,900
2015/10/06 1,651 1,683 1,650 1,657 18,600
2015/10/05 1,624 1,657 1,611 1,649 15,100
2015/10/02 1,601 1,622 1,583 1,611 14,400
2015/10/01 1,581 1,615 1,581 1,602 17,600
2015/09/30 1,564 1,580 1,560 1,575 8,300
2015/09/29 1,580 1,580 1,539 1,546 30,500
2015/09/28 1,600 1,600 1,565 1,587 24,200
2015/09/25 1,522 1,560 1,520 1,560 41,200
2015/09/24 1,539 1,540 1,504 1,504 32,800
2015/09/18 1,566 1,578 1,534 1,546 12,700
2015/09/17 1,530 1,573 1,525 1,564 27,700
2015/09/16 1,531 1,534 1,508 1,522 16,700
2015/09/15 1,508 1,539 1,508 1,531 23,800
2015/09/14 1,550 1,555 1,504 1,504 54,900
2015/09/11 1,526 1,549 1,510 1,533 52,400
2015/09/10 1,528 1,541 1,520 1,528 58,600
2015/09/09 1,566 1,585 1,508 1,545 100,100
2015/09/08 1,638 1,660 1,600 1,606 17,000
2015/09/07 1,606 1,666 1,606 1,638 23,200
2015/09/04 1,698 1,703 1,620 1,646 28,900
2015/09/03 1,715 1,733 1,688 1,691 13,400
2015/09/02 1,710 1,731 1,666 1,694 48,900
2015/09/01 1,750 1,811 1,723 1,768 79,600
2015/08/31 1,824 1,832 1,761 1,784 44,700
2015/08/28 1,824 1,855 1,810 1,840 40,900
2015/08/27 1,808 1,810 1,783 1,792 47,000
2015/08/26 1,750 1,808 1,750 1,803 144,800
2015/08/25 1,680 1,869 1,680 1,718 51,800
2015/08/24 1,893 1,896 1,784 1,789 55,600
2015/08/21 1,950 1,960 1,919 1,919 47,500
2015/08/20 2,001 2,003 1,976 1,981 26,700
2015/08/19 2,022 2,023 1,993 2,001 22,400
2015/08/18 1,988 2,042 1,979 2,028 40,300
2015/08/17 2,010 2,010 1,973 1,988 59,700
2015/08/14 2,047 2,047 2,011 2,027 25,000
2015/08/13 2,042 2,053 2,010 2,026 25,600
2015/08/12 2,079 2,080 2,022 2,042 26,400
2015/08/11 2,068 2,096 2,052 2,079 30,200
2015/08/10 2,031 2,068 2,021 2,065 26,600
2015/08/07 2,050 2,070 2,020 2,030 37,000
2015/08/06 2,051 2,081 2,028 2,062 34,400
2015/08/05 2,040 2,051 2,021 2,043 10,600
2015/08/04 2,038 2,061 2,027 2,040 33,100
2015/08/03 2,035 2,038 2,010 2,034 29,200
2015/07/31 1,995 2,032 1,992 2,032 19,400
2015/07/30 1,970 1,994 1,966 1,989 28,200
2015/07/29 1,988 1,995 1,955 1,963 35,300
2015/07/28 1,969 2,005 1,944 1,986 41,100
2015/07/27 2,047 2,047 2,000 2,006 33,700
2015/07/24 2,051 2,055 2,036 2,047 20,700
2015/07/23 2,075 2,077 2,053 2,064 15,100
2015/07/22 2,057 2,067 2,041 2,060 26,200
2015/07/21 2,073 2,076 2,051 2,057 15,700
2015/07/17 2,026 2,076 2,025 2,045 31,700
2015/07/16 2,055 2,055 2,009 2,026 47,600
2015/07/15 2,075 2,088 2,051 2,064 25,200
2015/07/14 2,049 2,076 2,043 2,072 41,600
2015/07/13 2,022 2,022 1,955 2,005 79,000
2015/07/10 2,140 2,141 2,020 2,032 88,100
2015/07/09 2,194 2,194 2,070 2,168 41,700
2015/07/08 2,265 2,271 2,212 2,230 27,800
2015/07/07 2,265 2,286 2,241 2,265 15,900
2015/07/06 2,267 2,272 2,240 2,253 18,000
2015/07/03 2,296 2,296 2,264 2,267 15,200
2015/07/02 2,293 2,301 2,271 2,296 15,100
2015/07/01 2,251 2,292 2,242 2,276 10,800
2015/06/30 2,233 2,259 2,225 2,249 14,300
2015/06/29 2,248 2,253 2,210 2,233 26,000
2015/06/26 2,286 2,310 2,280 2,290 19,200
2015/06/25 2,308 2,308 2,286 2,286 12,500
2015/06/24 2,286 2,312 2,276 2,295 18,300
2015/06/23 2,276 2,280 2,260 2,280 13,000
2015/06/22 2,257 2,275 2,246 2,262 12,800
2015/06/19 2,230 2,275 2,225 2,244 15,600
2015/06/18 2,232 2,249 2,210 2,214 24,000
2015/06/17 2,249 2,265 2,231 2,237 13,000
2015/06/16 2,250 2,268 2,218 2,250 33,900
2015/06/15 2,223 2,253 2,223 2,237 15,200
2015/06/12 2,230 2,247 2,220 2,244 31,700
2015/06/11 2,244 2,244 2,229 2,237 12,700
2015/06/10 2,243 2,253 2,227 2,231 22,000
2015/06/09 2,297 2,305 2,240 2,241 25,300
2015/06/08 2,295 2,329 2,276 2,297 86,900
2015/06/05 2,279 2,294 2,275 2,293 30,200
2015/06/04 2,289 2,300 2,263 2,271 19,200
2015/06/03 2,290 2,294 2,271 2,289 30,400
2015/06/02 2,333 2,347 2,292 2,304 50,300
2015/06/01 2,329 2,330 2,289 2,328 34,400
2015/05/29 2,302 2,342 2,292 2,329 27,000
2015/05/28 2,306 2,330 2,293 2,302 27,700
2015/05/27 2,300 2,320 2,282 2,306 17,500
2015/05/26 2,329 2,329 2,287 2,310 19,900
2015/05/25 2,338 2,340 2,237 2,329 40,500
2015/05/22 2,337 2,338 2,283 2,305 28,000
2015/05/21 2,361 2,365 2,273 2,299 56,800
2015/05/20 2,418 2,425 2,337 2,362 42,600
2015/05/19 2,400 2,469 2,366 2,404 83,200
2015/05/18 2,249 2,500 2,249 2,500 75,700
2015/05/15 2,208 2,245 2,150 2,230 20,100
2015/05/14 2,192 2,209 2,192 2,196 35,300
2015/05/13 2,251 2,251 2,190 2,213 46,600
2015/05/12 2,230 2,248 2,211 2,224 27,900
2015/05/11 2,200 2,220 2,175 2,209 15,800
2015/05/08 2,159 2,220 2,149 2,200 38,300
2015/05/07 2,110 2,172 2,110 2,159 30,400
2015/05/01 2,159 2,159 2,094 2,120 24,600
2015/04/30 2,160 2,172 2,152 2,155 37,100
2015/04/28 2,190 2,220 2,144 2,188 27,600
2015/04/27 2,215 2,230 2,191 2,204 7,300
2015/04/24 2,201 2,224 2,184 2,209 33,500
2015/04/23 2,246 2,254 2,209 2,228 41,100
2015/04/22 2,200 2,271 2,182 2,239 51,400
2015/04/21 2,150 2,194 2,150 2,189 32,000
2015/04/20 2,115 2,165 2,110 2,130 21,200
2015/04/17 2,161 2,165 2,135 2,156 29,300
2015/04/16 2,130 2,175 2,106 2,161 39,500
2015/04/15 2,110 2,141 2,100 2,131 31,300
2015/04/14 2,090 2,118 2,061 2,110 45,400
2015/04/13 2,130 2,157 2,035 2,096 130,000
2015/04/10 2,188 2,228 2,111 2,227 52,000
2015/04/09 2,192 2,200 2,140 2,188 41,400
2015/04/08 2,143 2,173 2,143 2,173 20,600
2015/04/07 2,110 2,148 2,110 2,137 17,000
2015/04/06 2,124 2,124 2,093 2,107 14,200
2015/04/03 2,045 2,105 2,044 2,099 31,000
2015/04/02 2,029 2,051 2,026 2,042 32,700
2015/04/01 2,048 2,051 2,024 2,030 37,300
2015/03/31 2,030 2,058 2,022 2,033 40,300
2015/03/30 2,020 2,025 2,003 2,018 26,900
2015/03/27 1,999 2,036 1,999 2,016 22,600
2015/03/26 2,005 2,033 1,997 1,999 30,400
2015/03/25 2,024 2,024 2,000 2,014 35,100
2015/03/24 2,008 2,029 2,001 2,012 21,500
2015/03/23 2,016 2,020 2,001 2,010 25,400
2015/03/20 2,016 2,035 2,012 2,021 19,200
2015/03/19 2,047 2,059 2,019 2,022 33,800
2015/03/18 2,088 2,095 2,073 2,074 8,800
2015/03/17 2,110 2,120 2,050 2,080 23,200
2015/03/16 2,126 2,127 2,106 2,110 21,200
2015/03/13 2,098 2,115 2,065 2,109 36,700
2015/03/12 2,067 2,072 2,050 2,060 22,600
2015/03/11 2,065 2,077 2,048 2,067 30,100
2015/03/10 2,097 2,112 2,070 2,078 29,000
2015/03/09 2,100 2,115 2,085 2,108 26,200
2015/03/06 2,114 2,114 2,100 2,105 18,000
2015/03/05 2,114 2,132 2,112 2,114 28,900
2015/03/04 2,121 2,151 2,101 2,141 17,800
2015/03/03 2,170 2,170 2,112 2,126 40,100
2015/03/02 2,236 2,236 2,163 2,174 36,400
2015/02/27 2,267 2,268 2,211 2,236 49,000
2015/02/26 2,160 2,268 2,160 2,268 58,100
2015/02/25 2,170 2,179 2,154 2,156 46,600
2015/02/24 2,183 2,217 2,151 2,181 162,500
2015/02/23 2,172 2,172 2,117 2,125 47,400
2015/02/20 2,183 2,190 2,161 2,172 20,900
2015/02/19 2,175 2,175 2,154 2,172 22,200
2015/02/18 2,150 2,162 2,141 2,155 19,700
2015/02/17 2,141 2,161 2,140 2,148 17,600
2015/02/16 2,139 2,158 2,138 2,140 12,500
2015/02/13 2,168 2,169 2,137 2,139 29,500
2015/02/12 2,171 2,192 2,150 2,160 31,600
2015/02/10 2,140 2,179 2,140 2,158 11,200
2015/02/09 2,136 2,178 2,122 2,147 18,800
2015/02/06 2,093 2,121 2,072 2,112 20,700
2015/02/05 2,048 2,100 2,048 2,071 20,800
2015/02/04 2,100 2,125 2,072 2,087 27,600
2015/02/03 2,163 2,163 2,078 2,111 19,300
2015/02/02 2,170 2,190 2,125 2,163 23,300
2015/01/30 2,165 2,198 2,165 2,192 18,400
2015/01/29 2,150 2,166 2,142 2,160 20,100
2015/01/28 2,119 2,167 2,119 2,150 20,600
2015/01/27 2,080 2,119 2,080 2,119 17,700
2015/01/26 2,066 2,078 2,047 2,055 14,600
2015/01/23 2,076 2,099 2,071 2,091 19,900
2015/01/22 2,123 2,136 2,067 2,081 11,200
2015/01/21 2,100 2,140 2,092 2,123 32,800
2015/01/20 2,024 2,119 2,024 2,119 29,800
2015/01/19 2,040 2,043 2,018 2,033 20,700
2015/01/16 2,050 2,050 1,979 2,014 29,500
2015/01/15 1,979 2,039 1,979 2,039 34,800
2015/01/14 2,000 2,087 1,977 1,979 64,300
2015/01/13 1,929 1,970 1,903 1,964 40,900
2015/01/09 1,906 1,932 1,879 1,882 10,900
2015/01/08 1,930 1,932 1,885 1,906 19,700
2015/01/07 1,897 1,920 1,870 1,897 17,200
2015/01/06 1,903 1,927 1,884 1,897 25,000
2015/01/05 1,885 1,906 1,882 1,903 11,300

このページの先頭へ