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
2021/12/30 1,154 1,162 1,151 1,161 4,100
2021/12/29 1,143 1,160 1,143 1,160 11,800
2021/12/28 1,149 1,149 1,138 1,143 10,500
2021/12/27 1,130 1,135 1,123 1,135 11,000
2021/12/24 1,131 1,135 1,122 1,129 9,200
2021/12/23 1,121 1,129 1,118 1,129 6,300
2021/12/22 1,125 1,125 1,119 1,120 7,300
2021/12/21 1,116 1,130 1,116 1,125 8,700
2021/12/20 1,158 1,158 1,118 1,118 9,200
2021/12/17 1,159 1,159 1,147 1,158 6,000
2021/12/16 1,142 1,159 1,142 1,159 5,400
2021/12/15 1,150 1,157 1,138 1,142 6,100
2021/12/14 1,155 1,156 1,141 1,148 8,400
2021/12/13 1,172 1,172 1,140 1,157 18,900
2021/12/10 1,170 1,170 1,141 1,146 15,400
2021/12/09 1,170 1,170 1,147 1,151 12,500
2021/12/08 1,141 1,145 1,124 1,145 10,700
2021/12/07 1,123 1,139 1,109 1,139 10,400
2021/12/06 1,115 1,125 1,102 1,102 4,800
2021/12/03 1,075 1,114 1,075 1,114 12,900
2021/12/02 1,076 1,086 1,061 1,061 18,300
2021/12/01 1,070 1,096 1,066 1,086 23,500
2021/11/30 1,085 1,107 1,072 1,077 25,100
2021/11/29 1,110 1,116 1,072 1,072 25,000
2021/11/26 1,158 1,160 1,121 1,121 16,000
2021/11/25 1,178 1,178 1,147 1,151 18,600
2021/11/24 1,137 1,156 1,131 1,146 8,400
2021/11/22 1,127 1,142 1,121 1,137 8,800
2021/11/19 1,129 1,141 1,121 1,127 14,600
2021/11/18 1,144 1,144 1,130 1,131 10,800
2021/11/17 1,151 1,156 1,145 1,145 10,900
2021/11/16 1,170 1,171 1,151 1,151 13,000
2021/11/15 1,166 1,175 1,161 1,169 9,400
2021/11/12 1,151 1,165 1,151 1,158 4,300
2021/11/11 1,156 1,161 1,150 1,150 8,300
2021/11/10 1,160 1,163 1,151 1,155 9,000
2021/11/09 1,174 1,184 1,160 1,160 17,100
2021/11/08 1,174 1,186 1,172 1,182 15,200
2021/11/05 1,195 1,195 1,166 1,166 18,200
2021/11/04 1,195 1,206 1,195 1,197 9,600
2021/11/02 1,224 1,224 1,195 1,195 9,800
2021/11/01 1,218 1,230 1,212 1,228 15,600
2021/10/29 1,199 1,205 1,192 1,198 7,600
2021/10/28 1,205 1,209 1,189 1,199 45,400
2021/10/27 1,207 1,220 1,207 1,218 10,100
2021/10/26 1,222 1,235 1,203 1,220 14,900
2021/10/25 1,219 1,232 1,212 1,212 19,500
2021/10/22 1,228 1,239 1,209 1,222 31,200
2021/10/21 1,248 1,270 1,234 1,234 40,000
2021/10/20 1,227 1,273 1,221 1,268 79,100
2021/10/19 1,229 1,229 1,203 1,211 14,300
2021/10/18 1,208 1,232 1,191 1,232 34,100
2021/10/15 1,173 1,193 1,172 1,191 24,800
2021/10/14 1,220 1,222 1,153 1,173 93,800
2021/10/13 1,231 1,238 1,211 1,217 53,500
2021/10/12 1,245 1,245 1,225 1,245 20,600
2021/10/11 1,200 1,241 1,200 1,240 25,600
2021/10/08 1,187 1,204 1,180 1,204 16,200
2021/10/07 1,198 1,202 1,183 1,190 10,800
2021/10/06 1,206 1,230 1,190 1,198 14,600
2021/10/05 1,217 1,217 1,164 1,189 22,800
2021/10/04 1,237 1,245 1,205 1,205 18,100
2021/10/01 1,221 1,228 1,208 1,224 17,200
2021/09/30 1,265 1,265 1,230 1,230 17,900
2021/09/29 1,257 1,270 1,246 1,270 20,000
2021/09/28 1,260 1,273 1,241 1,273 26,300
2021/09/27 1,238 1,258 1,225 1,258 26,200
2021/09/24 1,200 1,229 1,200 1,229 21,300
2021/09/22 1,215 1,215 1,190 1,190 11,700
2021/09/21 1,205 1,225 1,199 1,221 22,900
2021/09/17 1,226 1,235 1,217 1,235 22,100
2021/09/16 1,238 1,238 1,217 1,230 18,500
2021/09/15 1,224 1,238 1,207 1,238 14,400
2021/09/14 1,220 1,228 1,213 1,228 28,300
2021/09/13 1,200 1,216 1,192 1,216 11,900
2021/09/10 1,197 1,205 1,187 1,205 20,200
2021/09/09 1,196 1,198 1,188 1,198 9,300
2021/09/08 1,173 1,198 1,173 1,198 27,400
2021/09/07 1,162 1,180 1,158 1,180 21,800
2021/09/06 1,155 1,160 1,146 1,160 24,000
2021/09/03 1,133 1,144 1,128 1,143 12,900
2021/09/02 1,133 1,145 1,133 1,133 8,800
2021/09/01 1,128 1,146 1,127 1,138 18,200
2021/08/31 1,130 1,140 1,123 1,132 13,100
2021/08/30 1,143 1,143 1,136 1,136 10,300
2021/08/27 1,150 1,157 1,147 1,155 65,600
2021/08/26 1,152 1,155 1,148 1,155 6,600
2021/08/25 1,157 1,159 1,148 1,157 9,600
2021/08/24 1,142 1,157 1,142 1,157 12,400
2021/08/23 1,140 1,147 1,139 1,142 6,600
2021/08/20 1,144 1,144 1,132 1,133 8,900
2021/08/19 1,146 1,150 1,136 1,136 9,000
2021/08/18 1,142 1,154 1,140 1,144 5,800
2021/08/17 1,152 1,154 1,142 1,142 9,700
2021/08/16 1,170 1,170 1,152 1,152 6,100
2021/08/13 1,153 1,171 1,150 1,166 11,000
2021/08/12 1,150 1,158 1,146 1,153 5,100
2021/08/11 1,145 1,164 1,144 1,150 10,100
2021/08/10 1,140 1,147 1,139 1,145 6,900
2021/08/06 1,153 1,153 1,142 1,143 6,500
2021/08/05 1,149 1,154 1,143 1,153 6,000
2021/08/04 1,165 1,165 1,150 1,153 7,700
2021/08/03 1,161 1,162 1,150 1,162 11,200
2021/08/02 1,153 1,170 1,153 1,168 12,700
2021/07/30 1,162 1,167 1,153 1,153 8,300
2021/07/29 1,149 1,178 1,146 1,178 15,600
2021/07/28 1,151 1,151 1,142 1,147 5,400
2021/07/27 1,150 1,155 1,140 1,150 14,500
2021/07/26 1,167 1,167 1,138 1,146 18,800
2021/07/21 1,139 1,156 1,139 1,147 13,200
2021/07/20 1,132 1,145 1,132 1,134 13,200
2021/07/19 1,162 1,162 1,135 1,137 28,300
2021/07/16 1,171 1,184 1,168 1,172 25,700
2021/07/15 1,202 1,214 1,170 1,177 68,300
2021/07/14 1,221 1,282 1,185 1,188 354,400
2021/07/13 1,100 1,109 1,093 1,102 18,000
2021/07/12 1,075 1,091 1,070 1,091 20,700
2021/07/09 1,066 1,071 1,061 1,064 12,200
2021/07/08 1,083 1,083 1,070 1,070 12,800
2021/07/07 1,091 1,098 1,078 1,083 13,800
2021/07/06 1,108 1,108 1,095 1,096 5,500
2021/07/05 1,090 1,103 1,085 1,102 11,500
2021/07/02 1,086 1,086 1,078 1,084 6,100
2021/07/01 1,090 1,090 1,080 1,080 6,600
2021/06/30 1,099 1,099 1,088 1,088 7,900
2021/06/29 1,105 1,105 1,093 1,093 6,300
2021/06/28 1,113 1,115 1,105 1,110 6,000
2021/06/25 1,109 1,110 1,101 1,110 5,300
2021/06/24 1,102 1,109 1,102 1,104 5,200
2021/06/23 1,099 1,106 1,097 1,102 3,400
2021/06/22 1,103 1,103 1,093 1,098 4,500
2021/06/21 1,104 1,104 1,080 1,080 10,300
2021/06/18 1,112 1,116 1,101 1,104 6,500
2021/06/17 1,119 1,121 1,115 1,119 4,600
2021/06/16 1,128 1,133 1,115 1,117 8,200
2021/06/15 1,149 1,149 1,122 1,128 23,000
2021/06/14 1,113 1,118 1,108 1,116 4,600
2021/06/11 1,119 1,119 1,108 1,108 9,400
2021/06/10 1,113 1,122 1,111 1,116 5,000
2021/06/09 1,117 1,120 1,111 1,113 2,900
2021/06/08 1,113 1,123 1,110 1,122 5,600
2021/06/07 1,120 1,120 1,110 1,111 5,400
2021/06/04 1,116 1,117 1,109 1,116 4,500
2021/06/03 1,110 1,117 1,105 1,117 4,700
2021/06/02 1,104 1,110 1,100 1,110 4,800
2021/06/01 1,095 1,103 1,088 1,101 5,700
2021/05/31 1,096 1,096 1,082 1,090 4,500
2021/05/28 1,080 1,098 1,076 1,098 7,700
2021/05/27 1,090 1,093 1,073 1,073 9,400
2021/05/26 1,082 1,090 1,082 1,086 2,800
2021/05/25 1,109 1,109 1,090 1,090 7,900
2021/05/24 1,100 1,109 1,097 1,108 9,600
2021/05/21 1,087 1,093 1,083 1,087 5,300
2021/05/20 1,078 1,093 1,078 1,087 4,900
2021/05/19 1,091 1,091 1,075 1,078 8,500
2021/05/18 1,070 1,106 1,070 1,102 13,000
2021/05/17 1,078 1,080 1,067 1,069 11,900
2021/05/14 1,066 1,087 1,066 1,074 5,900
2021/05/13 1,069 1,079 1,061 1,066 14,400
2021/05/12 1,093 1,094 1,067 1,071 18,600
2021/05/11 1,109 1,109 1,090 1,094 11,200
2021/05/10 1,101 1,110 1,101 1,104 4,600
2021/05/07 1,104 1,110 1,100 1,106 8,400
2021/05/06 1,086 1,103 1,085 1,091 11,800
2021/04/30 1,081 1,096 1,081 1,086 8,500
2021/04/28 1,108 1,110 1,080 1,080 21,300
2021/04/27 1,110 1,110 1,102 1,102 7,600
2021/04/26 1,123 1,123 1,104 1,110 11,900
2021/04/23 1,109 1,117 1,103 1,112 11,400
2021/04/22 1,124 1,124 1,111 1,115 8,000
2021/04/21 1,114 1,117 1,100 1,110 13,000
2021/04/20 1,138 1,138 1,120 1,122 18,800
2021/04/19 1,147 1,153 1,140 1,140 5,500
2021/04/16 1,150 1,156 1,140 1,146 11,500
2021/04/15 1,169 1,169 1,144 1,150 11,200
2021/04/14 1,174 1,177 1,138 1,149 44,600
2021/04/13 1,155 1,172 1,155 1,157 18,700
2021/04/12 1,158 1,167 1,150 1,155 13,200
2021/04/09 1,159 1,159 1,140 1,148 14,400
2021/04/08 1,172 1,174 1,150 1,150 14,400
2021/04/07 1,160 1,181 1,160 1,181 13,400
2021/04/06 1,170 1,184 1,156 1,171 36,100
2021/04/05 1,139 1,154 1,132 1,151 11,700
2021/04/02 1,121 1,137 1,121 1,137 9,300
2021/04/01 1,131 1,137 1,115 1,121 14,300
2021/03/31 1,132 1,134 1,124 1,131 9,100
2021/03/30 1,159 1,159 1,128 1,142 12,300
2021/03/29 1,143 1,162 1,129 1,162 27,300
2021/03/26 1,134 1,150 1,130 1,139 11,700
2021/03/25 1,136 1,136 1,122 1,127 15,500
2021/03/24 1,140 1,140 1,096 1,113 20,400
2021/03/23 1,171 1,171 1,143 1,144 12,100
2021/03/22 1,177 1,177 1,156 1,171 20,800
2021/03/19 1,173 1,177 1,163 1,177 24,300
2021/03/18 1,168 1,175 1,161 1,174 15,800
2021/03/17 1,165 1,174 1,163 1,174 15,600
2021/03/16 1,156 1,172 1,141 1,172 27,300
2021/03/15 1,125 1,151 1,121 1,150 25,300
2021/03/12 1,108 1,120 1,099 1,120 21,500
2021/03/11 1,120 1,127 1,105 1,109 19,200
2021/03/10 1,124 1,132 1,106 1,131 19,200
2021/03/09 1,117 1,124 1,101 1,124 23,800
2021/03/08 1,100 1,118 1,090 1,115 36,100
2021/03/05 1,070 1,084 1,050 1,084 28,900
2021/03/04 1,108 1,108 1,067 1,084 21,700
2021/03/03 1,114 1,117 1,106 1,114 18,100
2021/03/02 1,158 1,158 1,102 1,113 38,100
2021/03/01 1,145 1,168 1,134 1,164 39,500
2021/02/26 1,155 1,160 1,124 1,130 45,800
2021/02/25 1,157 1,179 1,150 1,168 76,700
2021/02/24 1,151 1,185 1,151 1,157 129,400
2021/02/22 1,147 1,161 1,144 1,150 40,400
2021/02/19 1,150 1,153 1,135 1,141 28,300
2021/02/18 1,165 1,166 1,150 1,150 25,100
2021/02/17 1,162 1,179 1,162 1,170 16,300
2021/02/16 1,175 1,175 1,156 1,165 22,700
2021/02/15 1,173 1,179 1,168 1,175 20,000
2021/02/12 1,171 1,176 1,163 1,171 22,200
2021/02/10 1,177 1,177 1,163 1,171 24,200
2021/02/09 1,180 1,181 1,165 1,179 26,500
2021/02/08 1,160 1,186 1,160 1,178 38,400
2021/02/05 1,139 1,154 1,139 1,154 19,700
2021/02/04 1,135 1,152 1,130 1,139 15,700
2021/02/03 1,119 1,137 1,119 1,134 10,500
2021/02/02 1,115 1,130 1,115 1,118 10,100
2021/02/01 1,131 1,134 1,115 1,115 12,000
2021/01/29 1,150 1,157 1,127 1,136 19,700
2021/01/28 1,110 1,158 1,100 1,157 42,400
2021/01/27 1,112 1,119 1,105 1,119 11,100
2021/01/26 1,114 1,114 1,096 1,113 9,000
2021/01/25 1,111 1,114 1,105 1,110 10,200
2021/01/22 1,104 1,113 1,101 1,107 14,500
2021/01/21 1,110 1,142 1,102 1,104 37,600
2021/01/20 1,095 1,120 1,091 1,118 17,300
2021/01/19 1,100 1,100 1,082 1,092 11,800
2021/01/18 1,094 1,107 1,086 1,086 19,700
2021/01/15 1,086 1,160 1,080 1,124 95,400
2021/01/14 1,110 1,110 1,091 1,102 41,200
2021/01/13 1,067 1,078 1,062 1,075 17,500
2021/01/12 1,035 1,067 1,032 1,067 31,600
2021/01/08 1,020 1,033 1,020 1,033 16,600
2021/01/07 1,018 1,031 1,017 1,025 18,500
2021/01/06 1,006 1,017 1,006 1,017 7,400
2021/01/05 1,006 1,010 999 1,006 7,800
2021/01/04 1,013 1,013 997 1,006 11,700

このページの先頭へ