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
2018/12/28 1,475 1,507 1,459 1,464 19,100
2018/12/27 1,500 1,502 1,463 1,472 30,500
2018/12/26 1,393 1,470 1,390 1,436 30,100
2018/12/25 1,410 1,410 1,331 1,363 40,100
2018/12/21 1,485 1,485 1,420 1,431 38,000
2018/12/20 1,575 1,575 1,516 1,520 21,700
2018/12/19 1,575 1,589 1,558 1,575 12,200
2018/12/18 1,600 1,601 1,573 1,578 14,500
2018/12/17 1,628 1,630 1,615 1,615 8,900
2018/12/14 1,660 1,660 1,625 1,628 16,500
2018/12/13 1,602 1,668 1,602 1,659 22,300
2018/12/12 1,588 1,604 1,583 1,594 13,500
2018/12/11 1,619 1,619 1,577 1,589 15,900
2018/12/10 1,621 1,627 1,584 1,595 19,000
2018/12/07 1,636 1,641 1,619 1,620 8,400
2018/12/06 1,635 1,642 1,616 1,635 12,900
2018/12/05 1,638 1,643 1,624 1,634 9,600
2018/12/04 1,670 1,672 1,645 1,645 7,700
2018/12/03 1,668 1,680 1,663 1,672 5,500
2018/11/30 1,656 1,670 1,654 1,664 7,600
2018/11/29 1,669 1,669 1,652 1,654 3,600
2018/11/28 1,653 1,661 1,647 1,656 9,000
2018/11/27 1,656 1,659 1,640 1,649 8,200
2018/11/26 1,680 1,680 1,640 1,647 11,500
2018/11/22 1,653 1,653 1,619 1,642 7,800
2018/11/21 1,646 1,651 1,629 1,638 8,000
2018/11/20 1,652 1,662 1,638 1,659 5,800
2018/11/19 1,656 1,669 1,651 1,656 8,100
2018/11/16 1,660 1,665 1,643 1,652 7,000
2018/11/15 1,639 1,664 1,639 1,659 9,800
2018/11/14 1,668 1,668 1,636 1,638 9,800
2018/11/13 1,670 1,670 1,628 1,644 13,700
2018/11/12 1,669 1,696 1,662 1,675 15,800
2018/11/09 1,641 1,672 1,639 1,663 17,100
2018/11/08 1,605 1,646 1,605 1,638 16,500
2018/11/07 1,625 1,628 1,600 1,608 9,200
2018/11/06 1,602 1,620 1,596 1,611 10,300
2018/11/05 1,600 1,600 1,584 1,593 12,600
2018/11/02 1,584 1,590 1,562 1,585 13,700
2018/11/01 1,560 1,591 1,557 1,584 9,600
2018/10/31 1,549 1,572 1,549 1,559 18,600
2018/10/30 1,536 1,568 1,527 1,541 29,100
2018/10/29 1,560 1,569 1,543 1,544 11,100
2018/10/26 1,590 1,591 1,535 1,542 19,500
2018/10/25 1,610 1,610 1,564 1,569 22,400
2018/10/24 1,616 1,629 1,595 1,624 14,000
2018/10/23 1,665 1,665 1,612 1,615 12,900
2018/10/22 1,664 1,679 1,636 1,663 10,600
2018/10/19 1,645 1,677 1,628 1,659 12,500
2018/10/18 1,640 1,654 1,631 1,645 14,100
2018/10/17 1,625 1,641 1,622 1,629 8,300
2018/10/16 1,612 1,629 1,604 1,616 11,400
2018/10/15 1,620 1,645 1,615 1,615 23,800
2018/10/12 1,601 1,646 1,590 1,611 21,300
2018/10/11 1,602 1,618 1,598 1,601 26,800
2018/10/10 1,650 1,663 1,615 1,629 16,500
2018/10/09 1,671 1,671 1,635 1,648 18,200
2018/10/05 1,685 1,688 1,663 1,666 7,300
2018/10/04 1,684 1,692 1,664 1,688 10,000
2018/10/03 1,704 1,704 1,663 1,663 11,600
2018/10/02 1,691 1,705 1,682 1,687 12,900
2018/10/01 1,703 1,707 1,687 1,690 8,900
2018/09/28 1,698 1,720 1,698 1,703 24,600
2018/09/27 1,719 1,719 1,682 1,685 14,600
2018/09/26 1,718 1,720 1,703 1,719 12,100
2018/09/25 1,716 1,717 1,698 1,715 22,500
2018/09/21 1,672 1,710 1,672 1,702 28,500
2018/09/20 1,687 1,687 1,660 1,670 17,700
2018/09/19 1,649 1,690 1,649 1,670 27,100
2018/09/18 1,640 1,652 1,628 1,644 23,300
2018/09/14 1,599 1,634 1,599 1,630 22,200
2018/09/13 1,600 1,623 1,588 1,599 19,500
2018/09/12 1,600 1,601 1,580 1,593 16,400
2018/09/11 1,587 1,600 1,583 1,600 14,200
2018/09/10 1,592 1,600 1,584 1,587 13,800
2018/09/07 1,594 1,594 1,581 1,588 12,100
2018/09/06 1,604 1,604 1,589 1,594 14,700
2018/09/05 1,596 1,612 1,594 1,604 20,400
2018/09/04 1,600 1,602 1,582 1,595 15,800
2018/09/03 1,621 1,622 1,600 1,602 9,600
2018/08/31 1,640 1,640 1,620 1,620 7,600
2018/08/30 1,637 1,642 1,631 1,641 9,000
2018/08/29 1,620 1,635 1,615 1,631 13,200
2018/08/28 1,657 1,662 1,633 1,638 36,500
2018/08/27 1,659 1,663 1,651 1,656 20,100
2018/08/24 1,650 1,650 1,640 1,645 9,300
2018/08/23 1,624 1,641 1,619 1,637 15,800
2018/08/22 1,618 1,621 1,607 1,621 16,100
2018/08/21 1,604 1,624 1,595 1,618 13,200
2018/08/20 1,614 1,614 1,601 1,604 11,600
2018/08/17 1,615 1,618 1,606 1,609 14,200
2018/08/16 1,625 1,625 1,601 1,614 13,900
2018/08/15 1,638 1,640 1,620 1,629 12,800
2018/08/14 1,615 1,620 1,606 1,619 13,700
2018/08/13 1,620 1,620 1,603 1,615 14,900
2018/08/10 1,640 1,640 1,623 1,626 17,700
2018/08/09 1,670 1,670 1,643 1,645 13,900
2018/08/08 1,665 1,676 1,660 1,668 11,900
2018/08/07 1,650 1,678 1,648 1,667 15,600
2018/08/06 1,693 1,695 1,645 1,650 14,700
2018/08/03 1,710 1,711 1,688 1,693 8,800
2018/08/02 1,719 1,730 1,707 1,708 12,000
2018/08/01 1,720 1,725 1,706 1,719 7,900
2018/07/31 1,730 1,731 1,694 1,706 15,000
2018/07/30 1,730 1,749 1,730 1,738 14,200
2018/07/27 1,705 1,745 1,703 1,728 16,800
2018/07/26 1,680 1,712 1,675 1,699 14,700
2018/07/25 1,633 1,664 1,632 1,658 16,200
2018/07/24 1,611 1,632 1,610 1,632 16,300
2018/07/23 1,612 1,614 1,593 1,604 29,600
2018/07/20 1,625 1,638 1,611 1,618 18,500
2018/07/19 1,644 1,644 1,630 1,637 14,500
2018/07/18 1,658 1,670 1,632 1,636 12,900
2018/07/17 1,650 1,663 1,631 1,639 13,900
2018/07/13 1,653 1,671 1,645 1,647 11,100
2018/07/12 1,635 1,653 1,630 1,649 12,100
2018/07/11 1,635 1,637 1,606 1,629 31,300
2018/07/10 1,642 1,655 1,600 1,600 37,700
2018/07/09 1,651 1,653 1,605 1,626 21,100
2018/07/06 1,629 1,664 1,623 1,647 12,500
2018/07/05 1,645 1,679 1,620 1,629 20,500
2018/07/04 1,671 1,694 1,595 1,645 54,400
2018/07/03 1,712 1,723 1,677 1,678 17,900
2018/07/02 1,750 1,773 1,716 1,716 13,300
2018/06/29 1,739 1,764 1,739 1,750 15,100
2018/06/28 1,735 1,768 1,730 1,754 10,200
2018/06/27 1,705 1,777 1,705 1,735 18,500
2018/06/26 1,770 1,773 1,722 1,723 20,100
2018/06/25 1,790 1,790 1,741 1,749 12,700
2018/06/22 1,794 1,803 1,762 1,765 16,300
2018/06/21 1,854 1,859 1,792 1,794 23,500
2018/06/20 1,838 1,841 1,815 1,839 8,100
2018/06/19 1,873 1,879 1,832 1,837 9,900
2018/06/18 1,911 1,911 1,873 1,887 20,200
2018/06/15 1,894 1,900 1,881 1,892 10,200
2018/06/14 1,910 1,912 1,895 1,895 9,900
2018/06/13 1,903 1,916 1,903 1,910 5,000
2018/06/12 1,915 1,922 1,901 1,903 6,400
2018/06/11 1,908 1,931 1,908 1,928 3,800
2018/06/08 1,902 1,922 1,902 1,906 11,500
2018/06/07 1,921 1,932 1,911 1,922 13,300
2018/06/06 1,926 1,939 1,908 1,909 6,700
2018/06/05 1,945 1,945 1,926 1,933 4,400
2018/06/04 1,925 1,963 1,925 1,944 6,200
2018/06/01 1,930 1,932 1,909 1,925 13,400
2018/05/31 1,914 1,939 1,911 1,939 9,000
2018/05/30 1,900 1,905 1,893 1,903 7,100
2018/05/29 1,925 1,927 1,911 1,921 8,900
2018/05/28 1,953 1,953 1,912 1,920 7,400
2018/05/25 1,979 1,979 1,933 1,936 7,800
2018/05/24 2,019 2,019 1,966 1,967 10,800
2018/05/23 1,995 2,026 1,994 2,019 25,200
2018/05/22 1,975 1,994 1,975 1,993 10,400
2018/05/21 1,961 1,976 1,961 1,976 6,700
2018/05/18 1,958 1,966 1,953 1,957 7,500
2018/05/17 1,952 1,962 1,943 1,951 8,600
2018/05/16 1,951 1,960 1,938 1,949 6,000
2018/05/15 1,971 1,974 1,951 1,951 10,600
2018/05/14 1,987 1,995 1,962 1,974 19,000
2018/05/11 1,979 1,990 1,967 1,988 19,700
2018/05/10 1,976 1,989 1,962 1,976 11,700
2018/05/09 1,964 1,981 1,960 1,978 9,100
2018/05/08 1,980 1,981 1,955 1,964 19,300
2018/05/07 1,981 1,982 1,960 1,980 13,500
2018/05/02 1,952 1,981 1,950 1,981 18,700
2018/05/01 1,959 1,959 1,938 1,948 14,200
2018/04/27 1,959 1,959 1,927 1,945 11,200
2018/04/26 1,920 1,958 1,918 1,951 17,900
2018/04/25 1,900 1,923 1,893 1,920 9,000
2018/04/24 1,905 1,912 1,898 1,912 5,800
2018/04/23 1,918 1,919 1,898 1,899 4,900
2018/04/20 1,913 1,931 1,905 1,918 9,400
2018/04/19 1,888 1,918 1,888 1,913 8,400
2018/04/18 1,874 1,895 1,874 1,892 4,800
2018/04/17 1,900 1,901 1,871 1,880 12,600
2018/04/16 1,895 1,914 1,879 1,911 15,600
2018/04/13 1,805 1,884 1,799 1,880 30,400
2018/04/12 1,800 1,811 1,792 1,808 9,300
2018/04/11 1,800 1,810 1,783 1,800 12,100
2018/04/10 1,767 1,801 1,763 1,795 12,400
2018/04/09 1,773 1,779 1,759 1,766 14,800
2018/04/06 1,818 1,819 1,784 1,786 16,800
2018/04/05 1,787 1,812 1,787 1,811 14,400
2018/04/04 1,741 1,786 1,741 1,781 14,300
2018/04/03 1,735 1,751 1,730 1,738 12,000
2018/04/02 1,761 1,770 1,754 1,755 9,100
2018/03/30 1,770 1,772 1,745 1,749 11,500
2018/03/29 1,762 1,774 1,739 1,762 12,200
2018/03/28 1,747 1,769 1,735 1,767 17,600
2018/03/27 1,704 1,751 1,700 1,751 16,700
2018/03/26 1,692 1,699 1,663 1,699 24,600
2018/03/23 1,744 1,745 1,701 1,704 25,900
2018/03/22 1,753 1,763 1,747 1,759 11,200
2018/03/20 1,732 1,753 1,728 1,750 17,900
2018/03/19 1,765 1,765 1,734 1,742 16,800
2018/03/16 1,794 1,794 1,759 1,769 18,100
2018/03/15 1,812 1,812 1,778 1,796 12,500
2018/03/14 1,803 1,818 1,791 1,814 20,000
2018/03/13 1,806 1,809 1,789 1,808 10,500
2018/03/12 1,786 1,809 1,785 1,807 10,400
2018/03/09 1,785 1,793 1,754 1,766 18,600
2018/03/08 1,762 1,767 1,758 1,765 13,600
2018/03/07 1,784 1,792 1,760 1,763 19,300
2018/03/06 1,774 1,812 1,774 1,784 17,500
2018/03/05 1,802 1,802 1,763 1,767 21,700
2018/03/02 1,815 1,821 1,802 1,802 22,100
2018/03/01 1,853 1,858 1,828 1,852 28,300
2018/02/28 1,886 1,893 1,865 1,865 19,600
2018/02/27 1,913 1,914 1,878 1,880 32,400
2018/02/26 1,932 1,939 1,899 1,907 81,200
2018/02/23 1,949 1,972 1,941 1,965 141,500
2018/02/22 1,940 1,955 1,924 1,940 68,400
2018/02/21 1,942 1,963 1,931 1,950 61,000
2018/02/20 1,933 1,944 1,921 1,942 21,500
2018/02/19 1,903 1,934 1,899 1,931 24,100
2018/02/16 1,859 1,881 1,847 1,873 20,300
2018/02/15 1,836 1,849 1,821 1,834 23,600
2018/02/14 1,847 1,870 1,800 1,813 83,300
2018/02/13 1,937 1,937 1,843 1,843 73,600
2018/02/09 1,903 1,929 1,895 1,917 36,500
2018/02/08 1,970 1,979 1,949 1,955 31,000
2018/02/07 2,047 2,047 1,961 1,961 42,800
2018/02/06 2,060 2,060 1,922 1,968 86,900
2018/02/05 2,148 2,148 2,096 2,104 34,800
2018/02/02 2,175 2,176 2,153 2,162 35,500
2018/02/01 2,137 2,173 2,137 2,172 21,100
2018/01/31 2,133 2,152 2,132 2,140 41,900
2018/01/30 2,145 2,147 2,137 2,141 37,800
2018/01/29 2,130 2,155 2,126 2,137 33,000
2018/01/26 2,110 2,119 2,100 2,109 20,000
2018/01/25 2,086 2,098 2,081 2,096 19,000
2018/01/24 2,100 2,102 2,080 2,083 97,500
2018/01/23 2,115 2,115 2,090 2,105 51,800
2018/01/22 2,120 2,120 2,100 2,108 17,500
2018/01/19 2,101 2,113 2,094 2,107 54,900
2018/01/18 2,141 2,141 2,095 2,098 88,500
2018/01/17 2,075 2,107 2,066 2,101 71,600
2018/01/16 2,070 2,106 2,055 2,098 108,900
2018/01/15 2,201 2,215 2,190 2,196 34,600
2018/01/12 2,229 2,229 2,190 2,190 50,600
2018/01/11 2,250 2,260 2,246 2,252 14,800
2018/01/10 2,258 2,267 2,245 2,245 22,700
2018/01/09 2,280 2,280 2,250 2,256 19,100
2018/01/05 2,238 2,249 2,231 2,245 15,200
2018/01/04 2,228 2,243 2,227 2,239 12,800

このページの先頭へ