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
2020/12/30 1,012 1,013 997 1,008 17,600
2020/12/29 1,002 1,012 1,001 1,012 13,500
2020/12/28 1,011 1,015 999 1,004 24,100
2020/12/25 1,008 1,013 1,000 1,013 17,400
2020/12/24 1,004 1,006 997 1,006 16,300
2020/12/23 1,001 1,004 993 1,004 15,100
2020/12/22 1,018 1,018 995 999 23,000
2020/12/21 1,019 1,020 1,008 1,018 12,600
2020/12/18 1,022 1,022 1,011 1,019 16,000
2020/12/17 1,034 1,034 1,021 1,022 11,700
2020/12/16 1,030 1,035 1,024 1,034 13,800
2020/12/15 1,024 1,035 1,022 1,026 21,000
2020/12/14 1,021 1,031 1,018 1,025 20,000
2020/12/11 1,035 1,035 1,018 1,026 16,800
2020/12/10 1,015 1,020 1,011 1,020 9,300
2020/12/09 1,014 1,019 1,007 1,015 10,700
2020/12/08 1,015 1,024 1,006 1,014 11,800
2020/12/07 1,032 1,035 1,015 1,015 18,200
2020/12/04 1,022 1,032 1,018 1,028 10,100
2020/12/03 1,005 1,026 1,005 1,022 13,800
2020/12/02 1,014 1,027 1,012 1,012 17,600
2020/12/01 1,010 1,026 1,005 1,014 16,400
2020/11/30 1,039 1,039 1,009 1,011 14,300
2020/11/27 1,023 1,037 1,023 1,037 13,200
2020/11/26 1,021 1,029 1,021 1,029 9,000
2020/11/25 1,037 1,037 1,014 1,018 21,500
2020/11/24 1,007 1,024 1,007 1,018 15,700
2020/11/20 1,001 1,007 1,001 1,007 13,100
2020/11/19 1,001 1,006 996 1,002 17,800
2020/11/18 1,010 1,013 996 1,001 13,700
2020/11/17 1,015 1,016 1,007 1,010 9,800
2020/11/16 1,004 1,019 998 1,019 19,300
2020/11/13 1,015 1,015 994 1,001 21,500
2020/11/12 1,029 1,029 1,009 1,018 23,600
2020/11/11 1,029 1,032 1,018 1,030 31,600
2020/11/10 1,018 1,027 1,006 1,020 30,600
2020/11/09 1,019 1,019 1,004 1,017 19,500
2020/11/06 1,009 1,019 1,000 1,019 20,800
2020/11/05 990 1,006 974 1,006 28,300
2020/11/04 985 999 978 985 25,300
2020/11/02 973 984 964 984 28,100
2020/10/30 993 993 963 967 29,000
2020/10/29 987 997 980 993 13,200
2020/10/28 1,016 1,016 982 993 19,200
2020/10/27 1,008 1,016 991 1,016 15,900
2020/10/26 1,009 1,015 997 1,008 14,700
2020/10/23 1,010 1,016 993 1,009 13,700
2020/10/22 1,012 1,013 999 1,009 16,100
2020/10/21 1,012 1,023 1,010 1,017 13,300
2020/10/20 1,012 1,027 1,007 1,007 14,500
2020/10/19 1,009 1,025 1,005 1,006 20,100
2020/10/16 1,013 1,026 1,001 1,005 16,200
2020/10/15 1,029 1,029 1,008 1,014 15,600
2020/10/14 1,008 1,030 1,008 1,026 22,300
2020/10/13 1,020 1,036 1,010 1,036 27,700
2020/10/12 1,034 1,034 1,020 1,026 9,600
2020/10/09 1,039 1,044 1,023 1,044 19,400
2020/10/08 1,035 1,048 1,030 1,039 28,100
2020/10/07 1,005 1,037 1,005 1,032 29,800
2020/10/06 1,010 1,029 1,003 1,023 28,200
2020/10/05 986 1,012 986 1,010 28,900
2020/10/02 997 1,006 964 973 51,300
2020/09/30 1,034 1,034 998 1,002 33,100
2020/09/29 1,045 1,054 1,003 1,018 46,700
2020/09/28 1,000 1,049 992 1,045 182,000
2020/09/25 961 1,112 956 1,112 243,800
2020/09/24 955 967 952 962 22,100
2020/09/23 975 975 955 964 20,000
2020/09/18 975 981 969 978 27,000
2020/09/17 977 977 967 977 9,900
2020/09/16 973 979 966 973 22,600
2020/09/15 967 973 961 973 7,900
2020/09/14 970 983 964 968 21,000
2020/09/11 953 967 948 965 18,200
2020/09/10 945 966 943 958 23,900
2020/09/09 946 946 935 941 17,600
2020/09/08 929 948 929 946 26,900
2020/09/07 932 943 921 921 42,400
2020/09/04 931 947 928 942 13,200
2020/09/03 953 956 939 939 29,000
2020/09/02 977 977 951 951 17,200
2020/09/01 961 968 961 962 13,900
2020/08/31 950 978 950 961 13,500
2020/08/28 975 989 955 959 46,200
2020/08/27 980 990 976 990 42,700
2020/08/26 997 997 985 985 20,500
2020/08/25 998 1,002 995 996 21,600
2020/08/24 999 1,001 981 986 27,800
2020/08/21 1,003 1,005 996 999 4,500
2020/08/20 1,000 1,007 995 999 9,200
2020/08/19 1,003 1,005 999 1,002 3,700
2020/08/18 1,009 1,009 997 1,000 11,000
2020/08/17 1,009 1,014 997 1,001 10,500
2020/08/14 1,014 1,015 995 1,009 17,700
2020/08/13 1,022 1,022 999 1,004 20,100
2020/08/12 1,019 1,021 1,007 1,014 17,900
2020/08/11 965 1,019 962 1,019 39,700
2020/08/07 954 960 940 959 12,800
2020/08/06 943 955 930 954 32,700
2020/08/05 941 948 919 948 27,000
2020/08/04 931 945 923 945 32,400
2020/08/03 945 949 926 931 23,200
2020/07/31 988 988 945 945 26,300
2020/07/30 991 998 982 998 12,900
2020/07/29 1,020 1,020 983 986 18,900
2020/07/28 1,021 1,021 994 997 12,500
2020/07/27 1,016 1,021 998 1,021 19,900
2020/07/22 1,011 1,023 1,011 1,014 7,800
2020/07/21 1,031 1,031 1,010 1,012 9,900
2020/07/20 1,002 1,032 991 1,030 17,600
2020/07/17 1,055 1,056 1,001 1,001 28,300
2020/07/16 980 1,070 980 1,059 77,300
2020/07/15 1,017 1,271 997 999 413,400
2020/07/14 1,020 1,035 1,004 1,035 18,800
2020/07/13 978 1,042 978 1,024 33,900
2020/07/10 999 999 964 964 20,300
2020/07/09 1,004 1,008 993 999 12,600
2020/07/08 1,004 1,024 1,004 1,004 5,000
2020/07/07 1,039 1,039 1,011 1,020 9,000
2020/07/06 999 1,044 999 1,044 17,000
2020/07/03 1,008 1,008 987 998 7,900
2020/07/02 986 1,015 986 1,008 22,800
2020/07/01 1,008 1,008 989 991 19,500
2020/06/30 1,010 1,023 1,001 1,001 10,900
2020/06/29 1,020 1,020 999 1,015 14,200
2020/06/26 1,020 1,020 998 1,019 12,700
2020/06/25 1,019 1,019 995 1,012 18,900
2020/06/24 1,019 1,019 1,009 1,013 6,500
2020/06/23 1,043 1,045 1,012 1,013 24,200
2020/06/22 1,043 1,053 1,037 1,046 11,200
2020/06/19 1,061 1,061 1,038 1,043 13,900
2020/06/18 1,069 1,069 1,031 1,047 11,300
2020/06/17 1,067 1,071 1,051 1,067 9,500
2020/06/16 1,038 1,072 1,033 1,066 41,900
2020/06/15 1,025 1,033 1,001 1,008 22,400
2020/06/12 1,025 1,033 1,007 1,029 35,200
2020/06/11 1,108 1,108 1,059 1,059 17,800
2020/06/10 1,101 1,114 1,092 1,108 15,800
2020/06/09 1,129 1,129 1,103 1,112 18,300
2020/06/08 1,095 1,130 1,090 1,129 24,900
2020/06/05 1,075 1,102 1,074 1,096 24,100
2020/06/04 1,068 1,080 1,063 1,075 20,100
2020/06/03 1,067 1,078 1,062 1,074 15,900
2020/06/02 1,054 1,078 1,040 1,063 16,800
2020/06/01 1,047 1,053 1,036 1,039 24,500
2020/05/29 1,081 1,090 1,054 1,054 25,800
2020/05/28 1,087 1,106 1,072 1,097 46,300
2020/05/27 1,033 1,070 1,031 1,070 24,700
2020/05/26 1,031 1,036 1,021 1,032 12,800
2020/05/25 1,019 1,020 1,000 1,020 22,600
2020/05/22 1,026 1,033 992 995 26,400
2020/05/21 983 1,027 979 1,026 28,600
2020/05/20 959 979 955 979 17,900
2020/05/19 945 962 941 958 22,100
2020/05/18 946 946 929 935 22,100
2020/05/15 933 949 922 949 18,800
2020/05/14 941 949 926 929 20,800
2020/05/13 930 950 927 944 17,000
2020/05/12 937 949 918 945 17,000
2020/05/11 912 939 910 939 19,500
2020/05/08 900 915 893 909 20,800
2020/05/07 880 897 876 897 13,800
2020/05/01 890 890 871 881 16,800
2020/04/30 875 897 875 896 21,800
2020/04/28 878 882 868 868 18,200
2020/04/27 866 873 851 872 20,400
2020/04/24 870 870 851 853 15,300
2020/04/23 840 871 840 871 12,500
2020/04/22 843 844 826 840 36,200
2020/04/21 872 872 842 849 23,300
2020/04/20 881 893 873 873 18,900
2020/04/17 884 899 875 878 26,400
2020/04/16 860 887 859 887 21,300
2020/04/15 873 874 854 868 39,400
2020/04/14 836 878 831 878 131,600
2020/04/13 934 936 905 905 24,600
2020/04/10 900 928 889 928 18,700
2020/04/09 904 915 891 900 25,000
2020/04/08 900 919 884 902 27,600
2020/04/07 881 907 866 901 33,000
2020/04/06 820 876 811 869 29,700
2020/04/03 835 848 813 826 18,100
2020/04/02 843 853 822 829 25,100
2020/04/01 860 878 847 854 50,300
2020/03/31 881 882 846 856 26,000
2020/03/30 867 882 837 881 39,500
2020/03/27 859 879 840 879 57,000
2020/03/26 851 851 817 829 53,700
2020/03/25 893 893 837 858 66,300
2020/03/24 786 818 774 818 63,100
2020/03/23 740 776 734 767 84,600
2020/03/19 743 763 730 734 64,100
2020/03/18 786 793 745 745 60,600
2020/03/17 741 785 730 777 106,900
2020/03/16 774 792 760 765 74,400
2020/03/13 780 797 741 764 111,400
2020/03/12 890 899 851 851 73,600
2020/03/11 950 979 916 916 59,300
2020/03/10 920 971 906 966 75,700
2020/03/09 992 1,002 958 971 75,200
2020/03/06 1,055 1,055 1,020 1,022 56,000
2020/03/05 1,100 1,102 1,071 1,074 32,400
2020/03/04 1,087 1,100 1,066 1,082 43,600
2020/03/03 1,151 1,173 1,098 1,102 60,900
2020/03/02 1,107 1,175 1,107 1,133 93,600
2020/02/28 1,104 1,151 1,102 1,105 115,200
2020/02/27 1,212 1,234 1,179 1,187 208,100
2020/02/26 1,288 1,302 1,284 1,290 191,200
2020/02/25 1,310 1,331 1,300 1,307 101,900
2020/02/21 1,337 1,354 1,337 1,340 28,700
2020/02/20 1,345 1,356 1,336 1,336 50,400
2020/02/19 1,330 1,347 1,330 1,343 35,300
2020/02/18 1,351 1,352 1,323 1,323 99,000
2020/02/17 1,388 1,388 1,360 1,360 94,700
2020/02/14 1,390 1,397 1,388 1,397 33,700
2020/02/13 1,417 1,421 1,392 1,392 63,700
2020/02/12 1,425 1,425 1,408 1,410 25,000
2020/02/10 1,411 1,418 1,407 1,410 36,500
2020/02/07 1,397 1,418 1,397 1,418 30,400
2020/02/06 1,396 1,419 1,396 1,397 76,400
2020/02/05 1,380 1,408 1,380 1,404 55,600
2020/02/04 1,384 1,385 1,372 1,381 29,400
2020/02/03 1,390 1,393 1,381 1,384 50,800
2020/01/31 1,406 1,420 1,406 1,406 38,000
2020/01/30 1,434 1,434 1,404 1,406 28,300
2020/01/29 1,421 1,427 1,408 1,427 20,500
2020/01/28 1,406 1,417 1,400 1,410 41,300
2020/01/27 1,429 1,430 1,415 1,416 43,500
2020/01/24 1,433 1,435 1,426 1,430 18,200
2020/01/23 1,438 1,441 1,426 1,433 17,000
2020/01/22 1,446 1,457 1,437 1,437 26,500
2020/01/21 1,453 1,462 1,447 1,447 12,000
2020/01/20 1,447 1,451 1,436 1,447 15,700
2020/01/17 1,448 1,448 1,435 1,435 22,000
2020/01/16 1,422 1,447 1,422 1,444 21,900
2020/01/15 1,415 1,422 1,415 1,420 16,200
2020/01/14 1,430 1,439 1,415 1,415 32,900
2020/01/10 1,422 1,445 1,422 1,422 42,000
2020/01/09 1,415 1,440 1,415 1,432 38,300
2020/01/08 1,446 1,446 1,411 1,420 24,600
2020/01/07 1,434 1,456 1,434 1,446 19,500
2020/01/06 1,462 1,462 1,425 1,430 40,700

このページの先頭へ