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
2016/12/30 1,542 1,566 1,521 1,564 38,700
2016/12/29 1,533 1,544 1,518 1,542 32,300
2016/12/28 1,520 1,540 1,512 1,533 23,800
2016/12/27 1,522 1,545 1,516 1,521 32,200
2016/12/26 1,549 1,549 1,522 1,535 38,900
2016/12/22 1,580 1,580 1,543 1,551 43,600
2016/12/21 1,612 1,613 1,585 1,589 23,700
2016/12/20 1,609 1,615 1,593 1,611 20,500
2016/12/19 1,595 1,607 1,594 1,606 20,400
2016/12/16 1,598 1,610 1,590 1,605 18,000
2016/12/15 1,581 1,597 1,575 1,594 26,700
2016/12/14 1,624 1,624 1,585 1,595 56,700
2016/12/13 1,638 1,663 1,631 1,658 15,900
2016/12/12 1,670 1,672 1,645 1,652 24,700
2016/12/09 1,638 1,653 1,634 1,645 20,900
2016/12/08 1,620 1,639 1,611 1,635 22,900
2016/12/07 1,598 1,612 1,585 1,609 26,900
2016/12/06 1,568 1,600 1,568 1,578 18,200
2016/12/05 1,578 1,579 1,551 1,566 17,900
2016/12/02 1,609 1,609 1,580 1,589 16,200
2016/12/01 1,646 1,647 1,604 1,611 41,700
2016/11/30 1,570 1,639 1,570 1,630 37,200
2016/11/29 1,545 1,583 1,545 1,570 41,900
2016/11/28 1,525 1,544 1,522 1,540 36,200
2016/11/25 1,523 1,526 1,520 1,525 24,300
2016/11/24 1,525 1,526 1,520 1,523 17,100
2016/11/22 1,516 1,525 1,516 1,522 18,900
2016/11/21 1,505 1,524 1,505 1,518 21,800
2016/11/18 1,501 1,516 1,498 1,498 15,900
2016/11/17 1,490 1,500 1,489 1,499 12,900
2016/11/16 1,491 1,499 1,488 1,495 34,000
2016/11/15 1,510 1,528 1,480 1,491 21,400
2016/11/14 1,488 1,532 1,480 1,504 47,800
2016/11/11 1,461 1,486 1,461 1,470 25,300
2016/11/10 1,460 1,464 1,444 1,461 32,400
2016/11/09 1,479 1,481 1,381 1,406 58,500
2016/11/08 1,485 1,490 1,470 1,479 23,200
2016/11/07 1,480 1,487 1,458 1,482 40,000
2016/11/04 1,450 1,479 1,441 1,479 51,600
2016/11/02 1,427 1,447 1,420 1,443 51,000
2016/11/01 1,412 1,427 1,401 1,427 22,500
2016/10/31 1,397 1,412 1,392 1,404 45,800
2016/10/28 1,398 1,403 1,385 1,390 56,400
2016/10/27 1,395 1,399 1,385 1,391 20,700
2016/10/26 1,389 1,394 1,383 1,393 21,500
2016/10/25 1,380 1,388 1,378 1,382 18,500
2016/10/24 1,353 1,370 1,353 1,369 19,300
2016/10/21 1,345 1,365 1,342 1,356 25,300
2016/10/20 1,322 1,349 1,322 1,341 23,400
2016/10/19 1,306 1,323 1,306 1,321 23,300
2016/10/18 1,299 1,309 1,294 1,306 13,800
2016/10/17 1,298 1,310 1,290 1,300 26,000
2016/10/14 1,290 1,299 1,289 1,298 16,400
2016/10/13 1,286 1,298 1,284 1,290 18,300
2016/10/12 1,278 1,287 1,275 1,275 18,200
2016/10/11 1,290 1,292 1,273 1,288 22,900
2016/10/07 1,292 1,294 1,286 1,290 8,400
2016/10/06 1,301 1,301 1,289 1,289 13,800
2016/10/05 1,296 1,300 1,288 1,297 23,600
2016/10/04 1,289 1,301 1,285 1,298 23,000
2016/10/03 1,290 1,309 1,288 1,291 26,200
2016/09/30 1,279 1,281 1,267 1,276 11,200
2016/09/29 1,275 1,295 1,266 1,292 38,300
2016/09/28 1,276 1,276 1,260 1,272 13,900
2016/09/27 1,260 1,274 1,245 1,274 43,600
2016/09/26 1,253 1,258 1,240 1,250 18,000
2016/09/23 1,253 1,254 1,239 1,251 22,600
2016/09/21 1,214 1,254 1,213 1,251 31,800
2016/09/20 1,210 1,216 1,204 1,210 32,200
2016/09/16 1,210 1,210 1,205 1,209 23,100
2016/09/15 1,201 1,210 1,200 1,206 26,700
2016/09/14 1,211 1,211 1,199 1,201 31,800
2016/09/13 1,217 1,218 1,213 1,216 13,100
2016/09/12 1,213 1,221 1,211 1,218 24,500
2016/09/09 1,232 1,235 1,222 1,226 31,300
2016/09/08 1,240 1,240 1,235 1,238 15,100
2016/09/07 1,230 1,240 1,229 1,240 18,600
2016/09/06 1,245 1,246 1,225 1,239 28,400
2016/09/05 1,262 1,265 1,245 1,247 32,400
2016/09/02 1,253 1,253 1,245 1,248 30,300
2016/09/01 1,266 1,266 1,249 1,253 24,400
2016/08/31 1,247 1,267 1,235 1,263 40,600
2016/08/30 1,255 1,256 1,235 1,235 25,600
2016/08/29 1,255 1,257 1,230 1,251 161,300
2016/08/26 1,320 1,321 1,300 1,302 187,100
2016/08/25 1,319 1,320 1,311 1,316 55,500
2016/08/24 1,305 1,321 1,305 1,320 53,100
2016/08/23 1,295 1,300 1,294 1,299 38,200
2016/08/22 1,280 1,296 1,277 1,295 67,800
2016/08/19 1,274 1,283 1,270 1,274 30,000
2016/08/18 1,282 1,282 1,274 1,274 27,200
2016/08/17 1,280 1,283 1,271 1,282 27,300
2016/08/16 1,280 1,299 1,278 1,278 69,300
2016/08/15 1,279 1,286 1,275 1,278 22,700
2016/08/12 1,269 1,274 1,255 1,272 25,500
2016/08/10 1,270 1,271 1,260 1,264 24,100
2016/08/09 1,224 1,278 1,222 1,274 85,300
2016/08/08 1,204 1,234 1,204 1,222 75,900
2016/08/05 1,210 1,210 1,199 1,204 29,400
2016/08/04 1,198 1,209 1,195 1,207 47,300
2016/08/03 1,190 1,196 1,185 1,190 36,000
2016/08/02 1,200 1,207 1,193 1,195 35,900
2016/08/01 1,210 1,210 1,197 1,205 27,000
2016/07/29 1,218 1,218 1,196 1,217 39,600
2016/07/28 1,215 1,224 1,203 1,220 41,200
2016/07/27 1,216 1,222 1,211 1,211 38,300
2016/07/26 1,229 1,229 1,201 1,214 38,500
2016/07/25 1,221 1,226 1,213 1,223 33,800
2016/07/22 1,200 1,214 1,194 1,212 41,500
2016/07/21 1,192 1,201 1,189 1,201 54,600
2016/07/20 1,181 1,187 1,176 1,185 27,000
2016/07/19 1,182 1,189 1,175 1,184 54,600
2016/07/15 1,165 1,182 1,165 1,180 73,800
2016/07/14 1,155 1,169 1,154 1,163 46,500
2016/07/13 1,147 1,155 1,147 1,150 48,200
2016/07/12 1,125 1,141 1,125 1,139 67,200
2016/07/11 1,118 1,125 1,111 1,123 29,500
2016/07/08 1,115 1,119 1,100 1,105 23,200
2016/07/07 1,126 1,126 1,107 1,110 26,300
2016/07/06 1,135 1,135 1,103 1,114 36,900
2016/07/05 1,136 1,136 1,131 1,134 14,200
2016/07/04 1,120 1,134 1,111 1,132 31,200
2016/07/01 1,106 1,115 1,099 1,109 18,100
2016/06/30 1,114 1,120 1,094 1,096 21,500
2016/06/29 1,091 1,104 1,074 1,097 35,100
2016/06/28 1,065 1,080 1,045 1,071 42,000
2016/06/27 1,075 1,075 1,051 1,061 42,700
2016/06/24 1,134 1,134 1,051 1,061 49,400
2016/06/23 1,111 1,123 1,104 1,122 18,900
2016/06/22 1,122 1,122 1,101 1,106 23,500
2016/06/21 1,114 1,123 1,104 1,121 22,900
2016/06/20 1,102 1,114 1,094 1,113 23,700
2016/06/17 1,088 1,093 1,072 1,084 44,600
2016/06/16 1,126 1,126 1,081 1,082 58,400
2016/06/15 1,109 1,124 1,103 1,122 40,700
2016/06/14 1,126 1,128 1,110 1,113 51,400
2016/06/13 1,142 1,142 1,123 1,125 43,800
2016/06/10 1,150 1,150 1,141 1,147 31,600
2016/06/09 1,146 1,150 1,143 1,147 24,400
2016/06/08 1,145 1,149 1,142 1,146 28,900
2016/06/07 1,139 1,144 1,137 1,143 16,200
2016/06/06 1,141 1,141 1,125 1,134 39,300
2016/06/03 1,141 1,148 1,141 1,146 15,500
2016/06/02 1,150 1,152 1,135 1,138 39,900
2016/06/01 1,158 1,164 1,151 1,152 29,000
2016/05/31 1,159 1,159 1,151 1,156 33,500
2016/05/30 1,154 1,162 1,148 1,158 28,100
2016/05/27 1,169 1,169 1,141 1,145 61,500
2016/05/26 1,173 1,178 1,167 1,169 20,700
2016/05/25 1,170 1,177 1,165 1,167 27,400
2016/05/24 1,173 1,173 1,162 1,168 25,800
2016/05/23 1,165 1,188 1,160 1,174 36,800
2016/05/20 1,146 1,162 1,146 1,158 20,500
2016/05/19 1,149 1,155 1,140 1,147 16,400
2016/05/18 1,145 1,151 1,135 1,146 17,800
2016/05/17 1,144 1,151 1,139 1,140 27,000
2016/05/16 1,144 1,158 1,135 1,143 23,200
2016/05/13 1,152 1,153 1,141 1,145 24,300
2016/05/12 1,140 1,152 1,131 1,150 24,900
2016/05/11 1,143 1,147 1,130 1,142 30,500
2016/05/10 1,120 1,133 1,111 1,126 43,500
2016/05/09 1,120 1,124 1,111 1,119 29,200
2016/05/06 1,131 1,135 1,111 1,115 64,900
2016/05/02 1,154 1,154 1,130 1,135 57,700
2016/04/28 1,200 1,200 1,170 1,171 52,600
2016/04/27 1,209 1,209 1,191 1,193 39,500
2016/04/26 1,221 1,222 1,203 1,206 40,600
2016/04/25 1,229 1,229 1,208 1,226 48,100
2016/04/22 1,180 1,202 1,175 1,200 80,900
2016/04/21 1,165 1,182 1,165 1,178 69,000
2016/04/20 1,146 1,161 1,144 1,151 51,200
2016/04/19 1,157 1,166 1,121 1,133 111,100
2016/04/18 1,159 1,159 1,143 1,143 31,900
2016/04/15 1,173 1,176 1,158 1,160 57,600
2016/04/14 1,176 1,178 1,167 1,170 48,800
2016/04/13 1,186 1,186 1,147 1,156 64,300
2016/04/12 1,143 1,173 1,143 1,156 29,400
2016/04/11 1,125 1,146 1,124 1,141 24,500
2016/04/08 1,114 1,139 1,110 1,117 66,000
2016/04/07 1,172 1,189 1,137 1,144 44,200
2016/04/06 1,205 1,207 1,165 1,171 47,100
2016/04/05 1,259 1,259 1,207 1,215 30,200
2016/04/04 1,285 1,292 1,257 1,263 37,100
2016/04/01 1,325 1,325 1,285 1,285 38,700
2016/03/31 1,340 1,350 1,330 1,332 23,500
2016/03/30 1,350 1,355 1,340 1,343 12,200
2016/03/29 1,352 1,364 1,348 1,356 13,700
2016/03/28 1,353 1,357 1,335 1,357 21,700
2016/03/25 1,351 1,351 1,329 1,348 14,900
2016/03/24 1,342 1,342 1,330 1,336 11,800
2016/03/23 1,365 1,371 1,340 1,345 14,400
2016/03/22 1,350 1,371 1,326 1,353 21,300
2016/03/18 1,329 1,340 1,312 1,321 12,200
2016/03/17 1,341 1,354 1,329 1,334 11,200
2016/03/16 1,340 1,355 1,340 1,342 8,800
2016/03/15 1,345 1,350 1,338 1,344 11,100
2016/03/14 1,344 1,358 1,340 1,345 19,700
2016/03/11 1,306 1,338 1,306 1,334 24,600
2016/03/10 1,318 1,337 1,318 1,333 13,200
2016/03/09 1,324 1,324 1,303 1,305 15,900
2016/03/08 1,329 1,337 1,309 1,326 19,900
2016/03/07 1,330 1,341 1,323 1,329 20,400
2016/03/04 1,298 1,326 1,297 1,323 36,300
2016/03/03 1,299 1,307 1,295 1,301 22,900
2016/03/02 1,300 1,302 1,285 1,298 28,200
2016/03/01 1,288 1,292 1,256 1,282 28,200
2016/02/29 1,332 1,332 1,288 1,288 42,900
2016/02/26 1,327 1,330 1,320 1,328 24,300
2016/02/25 1,335 1,351 1,320 1,320 84,500
2016/02/24 1,397 1,410 1,385 1,389 181,800
2016/02/23 1,474 1,490 1,448 1,455 34,000
2016/02/22 1,465 1,489 1,459 1,472 14,800
2016/02/19 1,464 1,486 1,458 1,469 14,300
2016/02/18 1,451 1,504 1,451 1,491 13,700
2016/02/17 1,439 1,452 1,411 1,434 14,500
2016/02/16 1,410 1,439 1,401 1,419 16,900
2016/02/15 1,400 1,446 1,386 1,417 13,800
2016/02/12 1,392 1,410 1,343 1,347 28,600
2016/02/10 1,489 1,510 1,440 1,452 21,800
2016/02/09 1,515 1,515 1,483 1,488 20,000
2016/02/08 1,522 1,548 1,516 1,542 10,100
2016/02/05 1,542 1,545 1,501 1,524 12,600
2016/02/04 1,551 1,567 1,541 1,542 9,000
2016/02/03 1,572 1,572 1,524 1,551 17,500
2016/02/02 1,579 1,585 1,570 1,577 11,600
2016/02/01 1,589 1,592 1,570 1,582 17,300
2016/01/29 1,552 1,560 1,510 1,560 16,600
2016/01/28 1,518 1,555 1,504 1,535 14,900
2016/01/27 1,498 1,515 1,490 1,514 10,900
2016/01/26 1,492 1,492 1,458 1,461 12,000
2016/01/25 1,489 1,506 1,450 1,493 16,200
2016/01/22 1,400 1,450 1,400 1,447 21,300
2016/01/21 1,410 1,449 1,360 1,360 41,400
2016/01/20 1,520 1,520 1,454 1,457 26,400
2016/01/19 1,531 1,559 1,512 1,522 18,100
2016/01/18 1,514 1,542 1,484 1,531 26,900
2016/01/15 1,600 1,612 1,562 1,571 30,900
2016/01/14 1,590 1,611 1,563 1,602 28,700
2016/01/13 1,586 1,618 1,586 1,598 12,800
2016/01/12 1,622 1,629 1,580 1,585 48,300
2016/01/08 1,625 1,660 1,616 1,621 16,700
2016/01/07 1,666 1,684 1,637 1,645 20,100
2016/01/06 1,695 1,700 1,662 1,669 13,900
2016/01/05 1,688 1,700 1,672 1,695 9,900
2016/01/04 1,698 1,719 1,683 1,688 16,100

このページの先頭へ