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
2019/12/30 1,455 1,468 1,445 1,466 15,500
2019/12/27 1,420 1,466 1,420 1,447 25,500
2019/12/26 1,395 1,420 1,395 1,420 17,100
2019/12/25 1,400 1,400 1,393 1,396 10,300
2019/12/24 1,401 1,403 1,390 1,395 15,300
2019/12/23 1,410 1,411 1,400 1,403 12,600
2019/12/20 1,406 1,418 1,406 1,412 8,200
2019/12/19 1,416 1,420 1,414 1,416 8,300
2019/12/18 1,419 1,420 1,406 1,416 12,200
2019/12/17 1,411 1,419 1,411 1,413 12,900
2019/12/16 1,409 1,416 1,406 1,410 10,700
2019/12/13 1,420 1,427 1,413 1,413 18,800
2019/12/12 1,425 1,425 1,406 1,406 12,300
2019/12/11 1,423 1,426 1,417 1,419 13,400
2019/12/10 1,396 1,417 1,395 1,412 19,800
2019/12/09 1,398 1,398 1,391 1,396 8,100
2019/12/06 1,380 1,388 1,380 1,386 8,000
2019/12/05 1,375 1,384 1,375 1,379 6,600
2019/12/04 1,370 1,375 1,363 1,375 8,800
2019/12/03 1,370 1,378 1,357 1,376 12,700
2019/12/02 1,380 1,382 1,371 1,371 12,000
2019/11/29 1,379 1,380 1,373 1,377 6,500
2019/11/28 1,389 1,389 1,379 1,379 7,500
2019/11/27 1,373 1,389 1,373 1,385 7,300
2019/11/26 1,385 1,389 1,372 1,372 9,300
2019/11/25 1,380 1,387 1,378 1,381 16,400
2019/11/22 1,366 1,380 1,366 1,380 8,700
2019/11/21 1,350 1,363 1,341 1,362 12,600
2019/11/20 1,365 1,365 1,352 1,352 10,800
2019/11/19 1,382 1,382 1,365 1,369 9,600
2019/11/18 1,397 1,398 1,381 1,385 10,600
2019/11/15 1,370 1,398 1,370 1,392 24,600
2019/11/14 1,370 1,378 1,366 1,367 12,900
2019/11/13 1,371 1,384 1,368 1,369 11,000
2019/11/12 1,360 1,371 1,360 1,370 10,200
2019/11/11 1,352 1,364 1,350 1,358 18,900
2019/11/08 1,359 1,360 1,344 1,349 14,900
2019/11/07 1,353 1,353 1,336 1,349 10,600
2019/11/06 1,344 1,385 1,336 1,354 73,900
2019/11/05 1,330 1,344 1,330 1,343 22,400
2019/11/01 1,338 1,338 1,322 1,326 11,700
2019/10/31 1,345 1,345 1,336 1,339 9,400
2019/10/30 1,349 1,349 1,335 1,341 17,300
2019/10/29 1,340 1,356 1,340 1,341 23,200
2019/10/28 1,319 1,333 1,319 1,331 15,400
2019/10/25 1,315 1,319 1,309 1,315 16,700
2019/10/24 1,305 1,315 1,305 1,309 21,900
2019/10/23 1,300 1,302 1,298 1,300 15,400
2019/10/21 1,300 1,302 1,294 1,298 24,200
2019/10/18 1,296 1,306 1,296 1,300 19,200
2019/10/17 1,299 1,301 1,294 1,296 14,800
2019/10/16 1,307 1,316 1,295 1,300 41,500
2019/10/15 1,340 1,341 1,304 1,306 53,000
2019/10/11 1,347 1,351 1,340 1,345 7,700
2019/10/10 1,359 1,359 1,345 1,348 6,100
2019/10/09 1,350 1,359 1,343 1,359 4,300
2019/10/08 1,345 1,355 1,344 1,353 10,900
2019/10/07 1,343 1,344 1,339 1,343 3,700
2019/10/04 1,343 1,345 1,333 1,343 6,300
2019/10/03 1,333 1,343 1,333 1,343 10,900
2019/10/02 1,335 1,355 1,335 1,350 13,800
2019/10/01 1,325 1,341 1,325 1,338 14,700
2019/09/30 1,356 1,356 1,330 1,330 10,800
2019/09/27 1,371 1,371 1,343 1,360 16,000
2019/09/26 1,370 1,387 1,366 1,372 13,700
2019/09/25 1,374 1,374 1,354 1,370 14,100
2019/09/24 1,371 1,379 1,367 1,370 11,800
2019/09/20 1,343 1,379 1,343 1,376 27,000
2019/09/19 1,339 1,358 1,329 1,357 17,700
2019/09/18 1,373 1,373 1,338 1,338 16,900
2019/09/17 1,354 1,372 1,350 1,363 16,000
2019/09/13 1,348 1,351 1,325 1,350 24,000
2019/09/12 1,340 1,352 1,337 1,342 15,200
2019/09/11 1,311 1,342 1,311 1,340 20,400
2019/09/10 1,303 1,313 1,303 1,308 15,300
2019/09/09 1,308 1,314 1,301 1,302 14,200
2019/09/06 1,290 1,308 1,287 1,308 24,300
2019/09/05 1,291 1,307 1,286 1,288 29,100
2019/09/04 1,288 1,291 1,276 1,287 16,700
2019/09/03 1,278 1,297 1,274 1,295 8,200
2019/09/02 1,280 1,287 1,270 1,278 11,800
2019/08/30 1,287 1,308 1,278 1,279 21,400
2019/08/29 1,295 1,295 1,273 1,286 12,100
2019/08/28 1,303 1,309 1,303 1,307 40,400
2019/08/27 1,310 1,321 1,306 1,306 11,400
2019/08/26 1,310 1,310 1,301 1,301 22,100
2019/08/23 1,330 1,330 1,320 1,325 16,800
2019/08/22 1,341 1,344 1,330 1,331 14,800
2019/08/21 1,352 1,353 1,340 1,340 17,300
2019/08/20 1,352 1,358 1,349 1,356 11,200
2019/08/19 1,359 1,362 1,351 1,351 7,700
2019/08/16 1,359 1,363 1,355 1,356 8,000
2019/08/15 1,355 1,369 1,355 1,359 7,900
2019/08/14 1,386 1,387 1,362 1,365 10,400
2019/08/13 1,371 1,373 1,362 1,365 8,200
2019/08/09 1,380 1,382 1,371 1,371 10,500
2019/08/08 1,370 1,384 1,370 1,373 6,700
2019/08/07 1,381 1,381 1,370 1,370 8,700
2019/08/06 1,370 1,385 1,357 1,379 12,800
2019/08/05 1,418 1,418 1,384 1,384 15,800
2019/08/02 1,442 1,442 1,415 1,416 10,300
2019/08/01 1,454 1,454 1,446 1,448 5,900
2019/07/31 1,458 1,464 1,455 1,455 5,800
2019/07/30 1,465 1,466 1,457 1,464 6,700
2019/07/29 1,469 1,471 1,457 1,457 5,100
2019/07/26 1,476 1,476 1,467 1,469 2,400
2019/07/25 1,480 1,490 1,469 1,485 6,900
2019/07/24 1,462 1,473 1,459 1,470 6,500
2019/07/23 1,456 1,470 1,456 1,462 4,100
2019/07/22 1,457 1,477 1,457 1,459 7,200
2019/07/19 1,442 1,479 1,442 1,476 7,000
2019/07/18 1,466 1,468 1,440 1,441 17,200
2019/07/17 1,464 1,484 1,452 1,480 6,400
2019/07/16 1,462 1,466 1,446 1,465 5,700
2019/07/12 1,462 1,475 1,462 1,465 5,300
2019/07/11 1,449 1,483 1,438 1,476 20,000
2019/07/10 1,400 1,472 1,398 1,453 41,500
2019/07/09 1,494 1,507 1,461 1,463 10,500
2019/07/08 1,524 1,530 1,501 1,501 9,100
2019/07/05 1,519 1,536 1,515 1,536 12,900
2019/07/04 1,502 1,534 1,502 1,530 13,800
2019/07/03 1,492 1,502 1,488 1,502 6,600
2019/07/02 1,483 1,503 1,480 1,490 10,300
2019/07/01 1,462 1,485 1,462 1,483 8,300
2019/06/28 1,462 1,472 1,454 1,458 8,000
2019/06/27 1,464 1,475 1,464 1,464 5,700
2019/06/26 1,454 1,479 1,454 1,467 9,300
2019/06/25 1,482 1,482 1,460 1,462 7,800
2019/06/24 1,468 1,475 1,462 1,464 4,000
2019/06/21 1,471 1,475 1,462 1,465 5,900
2019/06/20 1,467 1,477 1,467 1,471 2,200
2019/06/19 1,469 1,470 1,462 1,467 6,800
2019/06/18 1,493 1,493 1,450 1,453 8,300
2019/06/17 1,493 1,498 1,484 1,493 26,000
2019/06/14 1,479 1,485 1,464 1,485 13,800
2019/06/13 1,464 1,475 1,456 1,467 13,900
2019/06/12 1,456 1,472 1,453 1,464 9,300
2019/06/11 1,440 1,459 1,440 1,457 7,300
2019/06/10 1,424 1,443 1,424 1,441 8,600
2019/06/07 1,404 1,428 1,391 1,426 12,000
2019/06/06 1,420 1,420 1,402 1,402 7,800
2019/06/05 1,392 1,435 1,391 1,424 24,800
2019/06/04 1,348 1,386 1,343 1,382 8,300
2019/06/03 1,390 1,390 1,346 1,348 19,300
2019/05/31 1,396 1,400 1,383 1,393 12,700
2019/05/30 1,375 1,393 1,373 1,385 6,500
2019/05/29 1,382 1,384 1,369 1,375 10,700
2019/05/28 1,405 1,405 1,383 1,389 11,600
2019/05/27 1,407 1,408 1,396 1,400 9,400
2019/05/24 1,402 1,411 1,392 1,399 19,000
2019/05/23 1,407 1,416 1,404 1,406 6,000
2019/05/22 1,420 1,426 1,408 1,408 7,200
2019/05/21 1,428 1,434 1,416 1,425 6,900
2019/05/20 1,442 1,442 1,425 1,435 4,800
2019/05/17 1,430 1,448 1,428 1,442 12,300
2019/05/16 1,430 1,431 1,420 1,429 8,400
2019/05/15 1,443 1,448 1,418 1,430 14,100
2019/05/14 1,421 1,430 1,391 1,430 18,700
2019/05/13 1,444 1,444 1,422 1,422 6,900
2019/05/10 1,442 1,452 1,423 1,443 14,700
2019/05/09 1,454 1,454 1,433 1,441 16,300
2019/05/08 1,500 1,500 1,451 1,455 26,700
2019/05/07 1,500 1,513 1,497 1,502 21,500
2019/04/26 1,479 1,510 1,479 1,499 18,400
2019/04/25 1,544 1,544 1,495 1,519 12,000
2019/04/24 1,510 1,514 1,483 1,498 7,100
2019/04/23 1,495 1,514 1,494 1,507 4,800
2019/04/22 1,507 1,518 1,497 1,512 7,900
2019/04/19 1,524 1,533 1,511 1,518 3,400
2019/04/18 1,540 1,546 1,512 1,523 9,700
2019/04/17 1,528 1,549 1,528 1,541 14,200
2019/04/16 1,528 1,540 1,511 1,526 12,900
2019/04/15 1,478 1,529 1,477 1,529 32,000
2019/04/12 1,490 1,490 1,473 1,477 5,100
2019/04/11 1,493 1,494 1,485 1,490 7,000
2019/04/10 1,501 1,505 1,489 1,496 5,700
2019/04/09 1,522 1,522 1,500 1,515 6,500
2019/04/08 1,544 1,544 1,520 1,526 4,200
2019/04/05 1,532 1,545 1,528 1,545 8,200
2019/04/04 1,519 1,548 1,519 1,532 14,900
2019/04/03 1,510 1,526 1,503 1,526 10,100
2019/04/02 1,518 1,518 1,496 1,499 12,500
2019/04/01 1,475 1,515 1,474 1,501 14,200
2019/03/29 1,467 1,480 1,466 1,469 10,100
2019/03/28 1,524 1,524 1,467 1,467 16,600
2019/03/27 1,496 1,526 1,496 1,522 20,500
2019/03/26 1,434 1,490 1,432 1,490 30,400
2019/03/25 1,450 1,450 1,424 1,433 19,500
2019/03/22 1,442 1,453 1,433 1,450 21,400
2019/03/20 1,430 1,450 1,430 1,442 13,400
2019/03/19 1,451 1,451 1,428 1,430 27,400
2019/03/18 1,461 1,464 1,442 1,455 23,600
2019/03/15 1,440 1,467 1,440 1,457 21,800
2019/03/14 1,453 1,453 1,433 1,440 19,200
2019/03/13 1,450 1,458 1,437 1,444 18,700
2019/03/12 1,456 1,460 1,448 1,453 39,900
2019/03/11 1,460 1,465 1,445 1,456 28,500
2019/03/08 1,501 1,501 1,458 1,465 40,800
2019/03/07 1,532 1,543 1,525 1,525 24,200
2019/03/06 1,542 1,554 1,535 1,553 15,300
2019/03/05 1,543 1,548 1,537 1,546 16,400
2019/03/04 1,537 1,557 1,537 1,557 25,100
2019/03/01 1,545 1,548 1,535 1,536 25,800
2019/02/28 1,559 1,562 1,546 1,548 17,100
2019/02/27 1,551 1,562 1,548 1,559 25,900
2019/02/26 1,559 1,578 1,543 1,551 102,800
2019/02/25 1,598 1,614 1,594 1,607 155,100
2019/02/22 1,600 1,612 1,592 1,601 65,800
2019/02/21 1,608 1,612 1,604 1,609 68,600
2019/02/20 1,615 1,628 1,606 1,618 65,300
2019/02/19 1,622 1,646 1,622 1,636 30,200
2019/02/18 1,606 1,631 1,606 1,629 56,800
2019/02/15 1,594 1,602 1,583 1,602 34,600
2019/02/14 1,620 1,621 1,594 1,598 53,600
2019/02/13 1,627 1,638 1,620 1,624 34,500
2019/02/12 1,612 1,625 1,610 1,623 51,400
2019/02/08 1,607 1,612 1,591 1,601 23,100
2019/02/07 1,621 1,621 1,604 1,621 17,500
2019/02/06 1,620 1,630 1,608 1,621 18,800
2019/02/05 1,610 1,618 1,607 1,617 35,300
2019/02/04 1,572 1,618 1,572 1,599 28,800
2019/02/01 1,555 1,570 1,555 1,561 15,600
2019/01/31 1,561 1,568 1,552 1,562 12,500
2019/01/30 1,572 1,572 1,550 1,550 28,200
2019/01/29 1,548 1,569 1,548 1,568 27,700
2019/01/28 1,555 1,562 1,549 1,549 10,900
2019/01/25 1,550 1,558 1,544 1,548 13,800
2019/01/24 1,542 1,553 1,535 1,550 10,700
2019/01/23 1,550 1,562 1,542 1,543 15,500
2019/01/22 1,552 1,577 1,552 1,552 25,700
2019/01/21 1,558 1,571 1,547 1,554 17,000
2019/01/18 1,538 1,559 1,538 1,552 10,100
2019/01/17 1,540 1,540 1,530 1,538 9,700
2019/01/16 1,559 1,559 1,531 1,541 15,900
2019/01/15 1,522 1,549 1,514 1,543 10,600
2019/01/11 1,530 1,535 1,518 1,522 10,000
2019/01/10 1,540 1,543 1,523 1,531 14,700
2019/01/09 1,540 1,542 1,530 1,536 11,700
2019/01/08 1,524 1,550 1,524 1,536 16,100
2019/01/07 1,505 1,528 1,493 1,524 15,100
2019/01/04 1,455 1,484 1,411 1,484 21,700

このページの先頭へ