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
2017/12/29 2,227 2,233 2,224 2,228 6,200
2017/12/28 2,234 2,242 2,220 2,227 14,000
2017/12/27 2,197 2,233 2,196 2,230 14,600
2017/12/26 2,200 2,200 2,189 2,197 14,900
2017/12/25 2,199 2,200 2,188 2,200 11,600
2017/12/22 2,183 2,197 2,183 2,193 14,600
2017/12/21 2,183 2,188 2,171 2,188 9,200
2017/12/20 2,171 2,177 2,167 2,175 22,500
2017/12/19 2,190 2,190 2,153 2,162 23,300
2017/12/18 2,157 2,180 2,155 2,177 22,600
2017/12/15 2,169 2,169 2,151 2,156 10,200
2017/12/14 2,149 2,180 2,149 2,169 25,800
2017/12/13 2,140 2,145 2,130 2,140 23,100
2017/12/12 2,102 2,129 2,101 2,119 16,000
2017/12/11 2,092 2,119 2,079 2,099 20,200
2017/12/08 2,043 2,083 2,043 2,083 28,600
2017/12/07 2,070 2,082 2,067 2,082 11,300
2017/12/06 2,090 2,090 2,061 2,070 14,900
2017/12/05 2,083 2,091 2,057 2,090 15,600
2017/12/04 2,083 2,092 2,072 2,085 12,200
2017/12/01 2,082 2,088 2,045 2,083 35,700
2017/11/30 2,080 2,092 2,054 2,082 22,100
2017/11/29 2,072 2,080 2,063 2,078 9,200
2017/11/28 2,070 2,073 2,047 2,072 15,100
2017/11/27 2,072 2,072 2,056 2,069 19,100
2017/11/24 2,045 2,059 2,041 2,052 7,800
2017/11/22 2,052 2,068 2,045 2,046 15,900
2017/11/21 2,032 2,039 2,014 2,035 6,100
2017/11/20 2,015 2,029 2,006 2,009 8,700
2017/11/17 2,050 2,050 2,011 2,015 8,700
2017/11/16 2,004 2,047 2,004 2,031 11,100
2017/11/15 2,068 2,073 2,004 2,017 31,600
2017/11/14 2,105 2,105 2,085 2,093 11,300
2017/11/13 2,064 2,110 2,053 2,107 21,500
2017/11/10 2,064 2,077 2,053 2,072 9,300
2017/11/09 2,085 2,111 2,060 2,088 24,300
2017/11/08 2,052 2,079 2,045 2,076 25,600
2017/11/07 2,050 2,077 2,037 2,068 31,400
2017/11/06 2,076 2,078 2,050 2,052 22,700
2017/11/02 2,085 2,086 2,049 2,070 18,600
2017/11/01 2,093 2,109 2,081 2,085 23,400
2017/10/31 2,071 2,084 2,070 2,084 12,900
2017/10/30 2,069 2,079 2,059 2,070 21,600
2017/10/27 2,061 2,077 2,060 2,069 13,000
2017/10/26 2,046 2,074 2,036 2,064 23,400
2017/10/25 2,113 2,115 2,069 2,069 23,000
2017/10/24 2,093 2,111 2,083 2,108 9,800
2017/10/23 2,078 2,105 2,078 2,087 16,000
2017/10/20 2,036 2,089 2,033 2,062 25,800
2017/10/19 2,046 2,055 2,022 2,035 21,600
2017/10/18 2,094 2,100 2,044 2,044 27,400
2017/10/17 2,131 2,136 2,085 2,092 45,300
2017/10/16 2,162 2,172 2,137 2,142 19,400
2017/10/13 2,168 2,185 2,151 2,180 21,500
2017/10/12 2,172 2,172 2,158 2,168 9,500
2017/10/11 2,172 2,172 2,141 2,165 17,900
2017/10/10 2,155 2,170 2,142 2,163 9,200
2017/10/06 2,163 2,163 2,152 2,158 5,000
2017/10/05 2,163 2,166 2,147 2,152 11,000
2017/10/04 2,157 2,170 2,157 2,170 7,500
2017/10/03 2,158 2,172 2,128 2,171 12,500
2017/10/02 2,177 2,177 2,151 2,158 5,400
2017/09/29 2,149 2,170 2,127 2,160 11,900
2017/09/28 2,185 2,185 2,133 2,150 28,800
2017/09/27 2,182 2,193 2,170 2,193 5,600
2017/09/26 2,167 2,194 2,144 2,192 22,500
2017/09/25 2,210 2,210 2,173 2,190 20,100
2017/09/22 2,140 2,203 2,140 2,188 47,600
2017/09/21 2,150 2,166 2,142 2,144 23,500
2017/09/20 2,160 2,160 2,140 2,148 13,000
2017/09/19 2,150 2,178 2,142 2,153 31,500
2017/09/15 2,071 2,135 2,064 2,134 37,600
2017/09/14 2,083 2,086 2,066 2,076 16,000
2017/09/13 2,075 2,080 2,057 2,080 19,100
2017/09/12 2,068 2,075 2,053 2,067 18,000
2017/09/11 2,002 2,057 2,002 2,057 29,000
2017/09/08 2,015 2,015 1,995 1,999 14,800
2017/09/07 1,993 2,011 1,993 2,010 22,300
2017/09/06 1,981 2,011 1,973 2,004 14,200
2017/09/05 2,000 2,010 1,981 1,990 27,500
2017/09/04 2,003 2,007 1,983 2,000 41,300
2017/09/01 2,004 2,023 1,994 2,012 29,400
2017/08/31 2,001 2,020 1,987 2,013 36,300
2017/08/30 1,997 2,004 1,977 2,001 38,100
2017/08/29 1,972 2,010 1,967 1,997 29,500
2017/08/28 2,013 2,033 2,000 2,002 27,100
2017/08/25 2,003 2,014 1,998 2,012 17,000
2017/08/24 2,013 2,013 1,999 2,002 20,300
2017/08/23 2,017 2,017 1,996 2,002 32,500
2017/08/22 2,021 2,021 2,002 2,009 17,400
2017/08/21 2,041 2,050 2,023 2,038 16,000
2017/08/18 2,063 2,063 2,037 2,044 19,600
2017/08/17 2,075 2,075 2,059 2,070 13,900
2017/08/16 2,081 2,094 2,072 2,081 27,400
2017/08/15 2,076 2,095 2,067 2,079 13,700
2017/08/14 2,046 2,073 2,032 2,065 16,000
2017/08/10 2,053 2,081 2,051 2,064 13,100
2017/08/09 2,097 2,097 2,030 2,051 27,400
2017/08/08 2,093 2,102 2,072 2,081 13,400
2017/08/07 2,065 2,098 2,060 2,095 28,800
2017/08/04 2,095 2,095 2,059 2,070 23,500
2017/08/03 2,112 2,119 2,081 2,091 12,800
2017/08/02 2,097 2,122 2,091 2,109 17,700
2017/08/01 2,082 2,089 2,057 2,089 29,100
2017/07/31 2,134 2,140 2,060 2,082 41,300
2017/07/28 2,193 2,193 2,121 2,136 37,900
2017/07/27 2,262 2,285 2,158 2,193 51,400
2017/07/26 2,311 2,323 2,255 2,269 46,800
2017/07/25 2,278 2,345 2,250 2,275 63,100
2017/07/24 2,245 2,250 2,220 2,250 17,400
2017/07/21 2,249 2,256 2,237 2,247 13,700
2017/07/20 2,213 2,258 2,210 2,249 26,800
2017/07/19 2,235 2,235 2,202 2,213 16,800
2017/07/18 2,185 2,242 2,150 2,223 25,300
2017/07/14 2,154 2,185 2,154 2,176 12,200
2017/07/13 2,160 2,175 2,144 2,154 10,900
2017/07/12 2,153 2,175 2,143 2,150 27,300
2017/07/11 2,165 2,188 2,165 2,182 11,300
2017/07/10 2,185 2,194 2,154 2,177 16,500
2017/07/07 2,170 2,199 2,160 2,161 13,700
2017/07/06 2,181 2,216 2,170 2,188 26,900
2017/07/05 2,156 2,184 2,156 2,184 18,700
2017/07/04 2,170 2,181 2,140 2,156 35,000
2017/07/03 2,100 2,169 2,100 2,159 45,800
2017/06/30 2,084 2,088 2,052 2,080 14,800
2017/06/29 2,089 2,094 2,074 2,088 13,700
2017/06/28 2,082 2,093 2,060 2,063 16,900
2017/06/27 2,079 2,080 2,047 2,070 14,900
2017/06/26 2,063 2,099 2,063 2,079 25,600
2017/06/23 2,047 2,060 2,040 2,054 20,100
2017/06/22 2,025 2,057 2,023 2,047 20,600
2017/06/21 2,031 2,041 2,023 2,029 14,500
2017/06/20 2,047 2,053 2,021 2,025 16,000
2017/06/19 2,040 2,055 2,030 2,042 16,300
2017/06/16 2,012 2,036 2,005 2,036 25,500
2017/06/15 2,006 2,028 1,974 1,993 29,000
2017/06/14 2,070 2,070 2,005 2,005 27,500
2017/06/13 2,003 2,073 2,000 2,068 49,400
2017/06/12 2,001 2,008 1,988 1,990 21,000
2017/06/09 1,994 2,007 1,978 1,996 26,800
2017/06/08 1,987 2,002 1,980 1,996 31,200
2017/06/07 1,986 1,997 1,984 1,987 12,000
2017/06/06 2,020 2,020 1,983 1,987 22,100
2017/06/05 1,972 2,037 1,971 2,023 31,500
2017/06/02 2,020 2,020 1,982 1,987 35,800
2017/06/01 2,050 2,050 2,021 2,025 20,800
2017/05/31 2,018 2,059 2,018 2,039 65,900
2017/05/30 1,956 2,018 1,950 2,008 37,800
2017/05/29 1,985 1,985 1,965 1,967 11,400
2017/05/26 1,971 1,996 1,969 1,985 31,800
2017/05/25 1,989 1,989 1,955 1,960 28,900
2017/05/24 1,997 1,997 1,957 1,974 16,900
2017/05/23 1,998 1,998 1,973 1,980 18,700
2017/05/22 1,972 1,985 1,965 1,975 31,200
2017/05/19 1,919 1,943 1,893 1,942 20,200
2017/05/18 1,885 1,929 1,885 1,916 29,100
2017/05/17 1,891 1,918 1,885 1,913 17,900
2017/05/16 1,897 1,914 1,890 1,914 12,100
2017/05/15 1,915 1,915 1,881 1,897 20,600
2017/05/12 1,950 1,969 1,932 1,952 15,700
2017/05/11 1,934 1,967 1,929 1,962 28,000
2017/05/10 1,959 1,973 1,930 1,934 32,900
2017/05/09 1,998 1,998 1,965 1,969 23,900
2017/05/08 1,965 1,995 1,964 1,991 39,800
2017/05/02 1,920 1,965 1,900 1,951 43,500
2017/05/01 1,866 1,941 1,865 1,925 71,700
2017/04/28 1,867 1,886 1,851 1,866 22,300
2017/04/27 1,890 1,890 1,849 1,867 34,200
2017/04/26 1,830 1,892 1,822 1,888 98,800
2017/04/25 1,798 1,824 1,796 1,820 47,200
2017/04/24 1,779 1,797 1,757 1,792 48,400
2017/04/21 1,751 1,779 1,679 1,778 62,700
2017/04/20 1,758 1,782 1,749 1,757 53,800
2017/04/19 1,738 1,772 1,737 1,750 63,500
2017/04/18 1,686 1,729 1,685 1,727 52,800
2017/04/17 1,640 1,680 1,636 1,673 21,900
2017/04/14 1,644 1,670 1,635 1,656 36,300
2017/04/13 1,594 1,649 1,565 1,639 43,600
2017/04/12 1,607 1,607 1,560 1,575 20,000
2017/04/11 1,616 1,617 1,596 1,599 11,500
2017/04/10 1,571 1,623 1,571 1,609 22,400
2017/04/07 1,592 1,612 1,584 1,597 17,900
2017/04/06 1,650 1,650 1,593 1,593 32,500
2017/04/05 1,663 1,674 1,655 1,660 13,000
2017/04/04 1,716 1,716 1,677 1,683 15,400
2017/04/03 1,725 1,725 1,700 1,703 16,100
2017/03/31 1,712 1,729 1,700 1,700 24,400
2017/03/30 1,720 1,735 1,701 1,711 18,100
2017/03/29 1,715 1,718 1,690 1,718 19,600
2017/03/28 1,684 1,708 1,674 1,705 22,700
2017/03/27 1,679 1,685 1,665 1,680 17,300
2017/03/24 1,651 1,680 1,651 1,679 10,600
2017/03/23 1,672 1,672 1,645 1,652 25,000
2017/03/22 1,700 1,700 1,672 1,672 18,300
2017/03/21 1,681 1,715 1,680 1,711 17,800
2017/03/17 1,680 1,686 1,675 1,680 16,700
2017/03/16 1,680 1,685 1,670 1,679 18,100
2017/03/15 1,706 1,706 1,682 1,686 12,600
2017/03/14 1,706 1,713 1,694 1,712 14,800
2017/03/13 1,716 1,717 1,705 1,707 10,200
2017/03/10 1,734 1,734 1,716 1,721 23,200
2017/03/09 1,715 1,715 1,699 1,711 15,400
2017/03/08 1,715 1,724 1,707 1,707 14,500
2017/03/07 1,730 1,731 1,710 1,714 17,200
2017/03/06 1,719 1,738 1,717 1,731 12,700
2017/03/03 1,729 1,729 1,711 1,726 15,600
2017/03/02 1,743 1,743 1,719 1,722 23,400
2017/03/01 1,734 1,735 1,716 1,733 26,700
2017/02/28 1,720 1,744 1,720 1,732 35,600
2017/02/27 1,723 1,724 1,695 1,718 50,500
2017/02/24 1,770 1,771 1,729 1,735 111,300
2017/02/23 1,834 1,834 1,794 1,796 170,900
2017/02/22 1,780 1,849 1,777 1,839 125,800
2017/02/21 1,752 1,762 1,749 1,762 22,600
2017/02/20 1,743 1,754 1,741 1,752 15,700
2017/02/17 1,742 1,751 1,740 1,742 17,900
2017/02/16 1,753 1,753 1,733 1,738 25,700
2017/02/15 1,749 1,754 1,746 1,752 11,400
2017/02/14 1,759 1,762 1,733 1,736 35,000
2017/02/13 1,750 1,758 1,748 1,752 21,500
2017/02/10 1,742 1,744 1,731 1,739 15,700
2017/02/09 1,741 1,741 1,727 1,728 15,900
2017/02/08 1,718 1,741 1,712 1,741 21,400
2017/02/07 1,700 1,720 1,697 1,720 20,800
2017/02/06 1,719 1,719 1,702 1,705 11,000
2017/02/03 1,722 1,722 1,699 1,706 31,500
2017/02/02 1,735 1,739 1,720 1,724 19,900
2017/02/01 1,728 1,738 1,717 1,732 23,600
2017/01/31 1,737 1,739 1,731 1,731 34,000
2017/01/30 1,748 1,755 1,738 1,749 28,800
2017/01/27 1,758 1,768 1,752 1,753 27,300
2017/01/26 1,777 1,779 1,757 1,758 31,000
2017/01/25 1,760 1,769 1,747 1,756 34,400
2017/01/24 1,740 1,760 1,731 1,749 24,200
2017/01/23 1,746 1,759 1,717 1,748 17,800
2017/01/20 1,755 1,766 1,729 1,756 27,300
2017/01/19 1,780 1,786 1,752 1,755 54,600
2017/01/18 1,711 1,797 1,711 1,772 130,800
2017/01/17 1,728 1,728 1,691 1,699 33,000
2017/01/16 1,702 1,742 1,691 1,717 78,800
2017/01/13 1,655 1,661 1,650 1,653 19,900
2017/01/12 1,665 1,689 1,665 1,670 32,300
2017/01/11 1,665 1,670 1,659 1,665 13,800
2017/01/10 1,661 1,667 1,648 1,655 27,100
2017/01/06 1,644 1,659 1,637 1,654 31,400
2017/01/05 1,625 1,645 1,625 1,641 35,800
2017/01/04 1,590 1,624 1,590 1,620 46,400

このページの先頭へ