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
2023/12/29 1,282 1,293 1,276 1,293 11,600
2023/12/28 1,260 1,287 1,260 1,282 15,300
2023/12/27 1,249 1,257 1,240 1,257 20,100
2023/12/26 1,248 1,248 1,239 1,246 7,500
2023/12/25 1,255 1,255 1,239 1,242 9,000
2023/12/22 1,240 1,253 1,239 1,252 11,000
2023/12/21 1,247 1,248 1,228 1,233 12,400
2023/12/20 1,242 1,250 1,234 1,249 11,200
2023/12/19 1,236 1,242 1,229 1,238 7,700
2023/12/18 1,239 1,245 1,226 1,243 17,400
2023/12/15 1,264 1,274 1,243 1,249 26,900
2023/12/14 1,287 1,287 1,252 1,261 23,000
2023/12/13 1,295 1,300 1,287 1,291 7,500
2023/12/12 1,312 1,318 1,289 1,299 8,600
2023/12/11 1,324 1,324 1,305 1,311 10,000
2023/12/08 1,319 1,325 1,286 1,294 20,200
2023/12/07 1,319 1,330 1,319 1,327 12,700
2023/12/06 1,315 1,325 1,312 1,315 12,000
2023/12/05 1,325 1,326 1,313 1,323 11,600
2023/12/04 1,319 1,323 1,314 1,323 11,600
2023/12/01 1,320 1,328 1,317 1,317 16,700
2023/11/30 1,296 1,320 1,295 1,318 25,300
2023/11/29 1,299 1,301 1,293 1,296 11,600
2023/11/28 1,305 1,305 1,291 1,293 12,900
2023/11/27 1,303 1,304 1,291 1,298 13,000
2023/11/24 1,297 1,305 1,293 1,303 11,500
2023/11/22 1,288 1,308 1,288 1,297 15,100
2023/11/21 1,300 1,307 1,287 1,288 31,400
2023/11/20 1,300 1,317 1,295 1,299 33,700
2023/11/17 1,279 1,299 1,278 1,292 17,400
2023/11/16 1,280 1,290 1,278 1,279 18,000
2023/11/15 1,273 1,286 1,271 1,280 28,000
2023/11/14 1,258 1,270 1,258 1,263 10,300
2023/11/13 1,259 1,261 1,248 1,254 14,000
2023/11/10 1,240 1,258 1,237 1,258 10,800
2023/11/09 1,245 1,252 1,238 1,249 11,300
2023/11/08 1,260 1,260 1,235 1,241 17,900
2023/11/07 1,245 1,272 1,236 1,259 30,600
2023/11/06 1,240 1,245 1,238 1,243 15,600
2023/11/02 1,237 1,241 1,219 1,231 14,800
2023/11/01 1,235 1,241 1,230 1,235 18,000
2023/10/31 1,208 1,234 1,203 1,234 27,500
2023/10/30 1,245 1,245 1,208 1,208 64,700
2023/10/27 1,225 1,253 1,225 1,253 43,200
2023/10/26 1,206 1,223 1,206 1,215 33,900
2023/10/25 1,195 1,211 1,192 1,209 14,200
2023/10/24 1,196 1,196 1,171 1,191 27,700
2023/10/23 1,197 1,199 1,190 1,190 13,900
2023/10/20 1,190 1,204 1,183 1,196 8,700
2023/10/19 1,200 1,203 1,192 1,195 19,000
2023/10/18 1,201 1,208 1,195 1,207 11,600
2023/10/17 1,210 1,213 1,198 1,202 8,000
2023/10/16 1,212 1,215 1,199 1,210 25,200
2023/10/13 1,209 1,213 1,199 1,207 34,700
2023/10/12 1,190 1,190 1,176 1,187 16,900
2023/10/11 1,205 1,205 1,186 1,190 17,400
2023/10/10 1,205 1,209 1,199 1,203 19,900
2023/10/06 1,172 1,200 1,172 1,200 21,100
2023/10/05 1,154 1,205 1,154 1,172 106,900
2023/10/04 1,150 1,164 1,146 1,146 24,300
2023/10/03 1,180 1,180 1,165 1,166 17,700
2023/10/02 1,200 1,200 1,181 1,181 14,900
2023/09/29 1,198 1,207 1,188 1,190 11,500
2023/09/28 1,209 1,209 1,198 1,198 13,800
2023/09/27 1,195 1,206 1,187 1,206 16,100
2023/09/26 1,211 1,211 1,196 1,197 15,100
2023/09/25 1,200 1,216 1,196 1,211 29,700
2023/09/22 1,197 1,203 1,192 1,193 17,900
2023/09/21 1,198 1,209 1,197 1,197 10,800
2023/09/20 1,212 1,213 1,200 1,203 15,500
2023/09/19 1,201 1,212 1,200 1,212 22,300
2023/09/15 1,195 1,204 1,195 1,203 16,200
2023/09/14 1,192 1,198 1,192 1,195 7,100
2023/09/13 1,196 1,199 1,191 1,191 9,800
2023/09/12 1,194 1,197 1,191 1,194 6,600
2023/09/11 1,202 1,202 1,190 1,194 7,000
2023/09/08 1,185 1,197 1,185 1,195 8,100
2023/09/07 1,191 1,198 1,189 1,194 16,100
2023/09/06 1,200 1,200 1,190 1,190 8,800
2023/09/05 1,197 1,200 1,192 1,200 10,500
2023/09/04 1,183 1,196 1,182 1,196 18,700
2023/09/01 1,180 1,188 1,176 1,181 19,900
2023/08/31 1,175 1,181 1,175 1,181 12,700
2023/08/30 1,180 1,182 1,167 1,179 33,100
2023/08/29 1,203 1,215 1,198 1,203 48,500
2023/08/28 1,202 1,203 1,189 1,203 15,400
2023/08/25 1,195 1,197 1,184 1,197 13,100
2023/08/24 1,192 1,197 1,191 1,195 7,200
2023/08/23 1,177 1,193 1,177 1,191 11,800
2023/08/22 1,171 1,182 1,171 1,182 10,400
2023/08/21 1,174 1,178 1,170 1,171 6,900
2023/08/18 1,166 1,172 1,160 1,168 7,700
2023/08/17 1,177 1,177 1,160 1,169 15,100
2023/08/16 1,187 1,188 1,176 1,177 14,200
2023/08/15 1,190 1,195 1,186 1,187 11,300
2023/08/14 1,200 1,205 1,191 1,193 17,100
2023/08/10 1,184 1,198 1,183 1,198 12,400
2023/08/09 1,180 1,187 1,180 1,183 9,400
2023/08/08 1,193 1,194 1,185 1,188 11,600
2023/08/07 1,179 1,195 1,179 1,193 11,500
2023/08/04 1,174 1,183 1,171 1,176 9,400
2023/08/03 1,187 1,194 1,171 1,178 20,100
2023/08/02 1,194 1,198 1,185 1,187 13,900
2023/08/01 1,193 1,199 1,190 1,194 15,600
2023/07/31 1,200 1,206 1,192 1,193 17,300
2023/07/28 1,182 1,194 1,177 1,190 70,900
2023/07/27 1,180 1,183 1,173 1,182 9,100
2023/07/26 1,190 1,190 1,175 1,180 13,100
2023/07/25 1,183 1,196 1,181 1,192 19,700
2023/07/24 1,168 1,180 1,167 1,180 13,400
2023/07/21 1,168 1,173 1,165 1,168 14,300
2023/07/20 1,168 1,169 1,163 1,163 12,700
2023/07/19 1,159 1,168 1,152 1,168 15,000
2023/07/18 1,158 1,161 1,151 1,159 16,900
2023/07/14 1,156 1,165 1,146 1,151 33,600
2023/07/13 1,131 1,166 1,125 1,165 97,900
2023/07/12 1,216 1,220 1,187 1,209 90,700
2023/07/11 1,183 1,196 1,175 1,180 42,300
2023/07/10 1,174 1,181 1,174 1,175 17,700
2023/07/07 1,155 1,182 1,155 1,175 21,900
2023/07/06 1,193 1,193 1,150 1,150 49,900
2023/07/05 1,192 1,193 1,183 1,187 11,100
2023/07/04 1,199 1,199 1,192 1,192 8,700
2023/07/03 1,183 1,203 1,183 1,197 18,100
2023/06/30 1,188 1,190 1,183 1,183 9,200
2023/06/29 1,185 1,188 1,178 1,185 8,800
2023/06/28 1,180 1,189 1,179 1,184 15,200
2023/06/27 1,167 1,173 1,167 1,171 7,600
2023/06/26 1,178 1,178 1,166 1,167 7,300
2023/06/23 1,176 1,178 1,166 1,175 10,600
2023/06/22 1,189 1,189 1,178 1,179 7,000
2023/06/21 1,179 1,184 1,176 1,183 8,100
2023/06/20 1,184 1,184 1,178 1,181 13,700
2023/06/19 1,170 1,180 1,168 1,180 11,500
2023/06/16 1,166 1,171 1,164 1,167 32,400
2023/06/15 1,155 1,161 1,155 1,157 10,100
2023/06/14 1,151 1,159 1,151 1,157 11,600
2023/06/13 1,154 1,156 1,148 1,149 13,500
2023/06/12 1,146 1,153 1,146 1,149 8,000
2023/06/09 1,143 1,148 1,143 1,145 13,300
2023/06/08 1,140 1,145 1,136 1,138 8,700
2023/06/07 1,150 1,152 1,138 1,140 14,200
2023/06/06 1,144 1,150 1,132 1,150 14,400
2023/06/05 1,136 1,142 1,131 1,139 13,600
2023/06/02 1,126 1,127 1,122 1,123 16,400
2023/06/01 1,115 1,121 1,111 1,113 15,600
2023/05/31 1,130 1,130 1,115 1,115 28,700
2023/05/30 1,132 1,138 1,130 1,130 10,500
2023/05/29 1,134 1,138 1,132 1,132 9,700
2023/05/26 1,140 1,144 1,132 1,132 9,100
2023/05/25 1,152 1,154 1,139 1,139 13,500
2023/05/24 1,142 1,149 1,142 1,145 4,900
2023/05/23 1,151 1,151 1,138 1,138 12,400
2023/05/22 1,146 1,158 1,146 1,151 8,600
2023/05/19 1,153 1,154 1,148 1,148 4,200
2023/05/18 1,140 1,152 1,137 1,151 12,500
2023/05/17 1,146 1,148 1,140 1,142 6,400
2023/05/16 1,144 1,149 1,140 1,146 6,300
2023/05/15 1,146 1,147 1,138 1,144 9,600
2023/05/12 1,155 1,155 1,143 1,146 7,600
2023/05/11 1,157 1,157 1,150 1,150 4,700
2023/05/10 1,154 1,156 1,148 1,150 10,400
2023/05/09 1,153 1,158 1,150 1,154 7,400
2023/05/08 1,151 1,154 1,150 1,150 7,400
2023/05/02 1,146 1,151 1,146 1,147 7,100
2023/05/01 1,142 1,145 1,139 1,145 8,600
2023/04/28 1,141 1,143 1,132 1,135 14,100
2023/04/27 1,131 1,143 1,127 1,136 50,700
2023/04/26 1,128 1,133 1,123 1,132 17,200
2023/04/25 1,134 1,144 1,130 1,131 18,100
2023/04/24 1,143 1,143 1,134 1,135 13,900
2023/04/21 1,134 1,141 1,130 1,141 13,700
2023/04/20 1,131 1,139 1,129 1,134 11,800
2023/04/19 1,137 1,137 1,129 1,133 15,500
2023/04/18 1,144 1,146 1,137 1,141 12,500
2023/04/17 1,146 1,146 1,128 1,134 17,900
2023/04/14 1,155 1,156 1,142 1,145 16,300
2023/04/13 1,154 1,164 1,145 1,152 22,600
2023/04/12 1,180 1,184 1,149 1,166 82,300
2023/04/11 1,137 1,151 1,128 1,140 29,800
2023/04/10 1,126 1,134 1,124 1,134 12,800
2023/04/07 1,126 1,130 1,124 1,127 12,300
2023/04/06 1,139 1,139 1,124 1,124 15,800
2023/04/05 1,165 1,165 1,139 1,139 15,100
2023/04/04 1,181 1,181 1,161 1,165 12,200
2023/04/03 1,165 1,181 1,162 1,181 15,000
2023/03/31 1,147 1,159 1,147 1,156 12,600
2023/03/30 1,151 1,160 1,148 1,154 13,500
2023/03/29 1,149 1,153 1,136 1,153 16,700
2023/03/28 1,156 1,159 1,141 1,150 10,500
2023/03/27 1,160 1,160 1,151 1,156 13,800
2023/03/24 1,151 1,156 1,143 1,153 13,100
2023/03/23 1,151 1,153 1,142 1,152 7,800
2023/03/22 1,143 1,156 1,143 1,154 10,200
2023/03/20 1,141 1,153 1,140 1,140 10,600
2023/03/17 1,141 1,152 1,141 1,142 10,300
2023/03/16 1,143 1,145 1,128 1,143 19,000
2023/03/15 1,144 1,158 1,143 1,152 16,800
2023/03/14 1,156 1,156 1,127 1,133 21,300
2023/03/13 1,160 1,160 1,147 1,157 14,700
2023/03/10 1,169 1,173 1,168 1,169 13,000
2023/03/09 1,171 1,175 1,167 1,175 14,300
2023/03/08 1,161 1,169 1,158 1,169 14,500
2023/03/07 1,145 1,170 1,145 1,170 22,000
2023/03/06 1,165 1,166 1,142 1,145 21,700
2023/03/03 1,164 1,168 1,159 1,160 15,000
2023/03/02 1,167 1,173 1,160 1,164 20,200
2023/03/01 1,147 1,159 1,146 1,159 20,200
2023/02/28 1,162 1,164 1,142 1,149 37,000
2023/02/27 1,165 1,171 1,151 1,157 117,800
2023/02/24 1,201 1,222 1,200 1,215 325,300
2023/02/22 1,215 1,221 1,212 1,220 47,100
2023/02/21 1,218 1,221 1,216 1,220 27,600
2023/02/20 1,211 1,218 1,210 1,218 33,100
2023/02/17 1,209 1,213 1,208 1,211 11,300
2023/02/16 1,212 1,212 1,203 1,209 15,200
2023/02/15 1,205 1,213 1,201 1,205 20,000
2023/02/14 1,188 1,201 1,188 1,201 10,300
2023/02/13 1,196 1,199 1,187 1,188 27,900
2023/02/10 1,188 1,195 1,187 1,190 17,400
2023/02/09 1,196 1,200 1,195 1,197 15,800
2023/02/08 1,195 1,200 1,194 1,199 10,900
2023/02/07 1,194 1,209 1,194 1,199 9,700
2023/02/06 1,185 1,194 1,185 1,194 10,900
2023/02/03 1,205 1,205 1,181 1,185 33,000
2023/02/02 1,217 1,219 1,206 1,208 17,900
2023/02/01 1,218 1,225 1,210 1,215 13,200
2023/01/31 1,196 1,217 1,195 1,215 19,900
2023/01/30 1,194 1,199 1,189 1,196 49,300
2023/01/27 1,195 1,197 1,187 1,192 12,100
2023/01/26 1,193 1,199 1,189 1,195 12,400
2023/01/25 1,181 1,190 1,173 1,189 17,800
2023/01/24 1,168 1,181 1,168 1,181 16,700
2023/01/23 1,160 1,170 1,156 1,169 11,900
2023/01/20 1,150 1,153 1,146 1,153 9,800
2023/01/19 1,153 1,153 1,148 1,148 10,700
2023/01/18 1,142 1,157 1,138 1,150 13,700
2023/01/17 1,127 1,139 1,127 1,139 12,400
2023/01/16 1,135 1,138 1,126 1,130 19,400
2023/01/13 1,151 1,155 1,138 1,138 31,300
2023/01/12 1,175 1,182 1,162 1,164 18,100
2023/01/11 1,177 1,181 1,175 1,178 9,900
2023/01/10 1,181 1,181 1,169 1,170 6,900
2023/01/06 1,162 1,180 1,161 1,168 13,100
2023/01/05 1,175 1,184 1,167 1,167 18,600
2023/01/04 1,168 1,178 1,164 1,175 11,900

このページの先頭へ