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
2026/05/01 1,717 1,717 1,688 1,695 9,700
2026/04/30 1,706 1,717 1,682 1,717 17,900
2026/04/28 1,714 1,725 1,701 1,715 13,100
2026/04/27 1,684 1,709 1,661 1,702 27,100
2026/04/24 1,706 1,706 1,673 1,677 21,600
2026/04/23 1,692 1,712 1,684 1,706 21,000
2026/04/22 1,718 1,719 1,682 1,696 24,900
2026/04/21 1,725 1,751 1,712 1,716 20,400
2026/04/20 1,766 1,766 1,721 1,726 29,300
2026/04/17 1,747 1,771 1,734 1,753 45,000
2026/04/16 1,760 1,770 1,718 1,732 42,200
2026/04/15 1,703 1,806 1,703 1,738 68,400
2026/04/14 1,797 1,820 1,756 1,763 93,100
2026/04/13 1,854 1,860 1,746 1,764 94,300
2026/04/10 1,865 1,880 1,850 1,854 17,200
2026/04/09 1,913 1,924 1,847 1,860 26,600
2026/04/08 1,880 1,914 1,868 1,900 36,600
2026/04/07 1,835 1,858 1,822 1,833 23,300
2026/04/06 1,817 1,842 1,810 1,828 24,900
2026/04/03 1,819 1,847 1,812 1,816 28,400
2026/03/27 1,827 1,862 1,820 1,846 27,400
2026/03/26 1,873 1,887 1,838 1,857 18,600
2026/03/25 1,850 1,896 1,845 1,872 28,100
2026/03/24 1,826 1,839 1,793 1,836 35,600
2026/03/23 1,787 1,804 1,750 1,756 60,700
2026/03/19 1,950 1,950 1,875 1,881 45,800
2026/03/18 1,941 2,000 1,938 2,000 27,400
2026/03/17 1,997 2,019 1,927 1,944 39,600
2026/03/16 1,950 2,007 1,942 2,005 30,900
2026/03/13 1,942 1,986 1,935 1,962 26,500
2026/03/12 2,045 2,045 1,985 1,997 33,200
2026/03/11 2,033 2,090 2,033 2,069 40,100
2026/03/10 2,000 2,066 1,997 2,032 39,200
2026/03/09 1,951 1,974 1,915 1,964 81,000
2026/03/06 2,060 2,100 2,026 2,084 52,600
2026/03/05 2,033 2,077 1,982 2,062 100,800
2026/03/04 1,988 2,000 1,886 1,916 97,300
2026/03/03 2,058 2,106 2,022 2,053 90,300
2026/03/02 2,086 2,143 2,071 2,084 86,900
2026/02/27 2,090 2,188 2,090 2,180 62,400
2026/02/26 2,105 2,139 2,081 2,120 104,800
2026/02/25 2,120 2,157 2,120 2,140 152,800
2026/02/24 2,102 2,168 2,100 2,131 81,500
2026/02/20 2,154 2,161 2,122 2,139 43,200
2026/02/19 2,186 2,197 2,144 2,169 52,000
2026/02/18 2,200 2,217 2,140 2,162 54,400
2026/02/17 2,192 2,223 2,148 2,198 90,200
2026/02/16 2,075 2,195 2,075 2,193 92,300
2026/02/13 2,060 2,083 2,025 2,061 67,800
2026/02/12 1,950 2,050 1,950 2,050 97,300
2026/02/10 1,962 1,972 1,947 1,949 29,700
2026/02/09 1,998 1,998 1,940 1,940 59,600
2026/02/06 1,900 1,965 1,888 1,958 64,600
2026/02/05 1,888 1,950 1,888 1,912 65,500
2026/02/04 1,880 1,910 1,861 1,889 71,000
2026/02/03 1,850 1,880 1,848 1,872 29,800
2026/02/02 1,885 1,891 1,840 1,840 82,500
2026/01/30 1,944 1,945 1,878 1,892 87,600
2026/01/29 1,962 2,023 1,882 1,930 227,600
2026/01/28 1,869 1,873 1,818 1,837 54,000
2026/01/27 1,900 1,917 1,865 1,875 38,400
2026/01/26 1,936 1,936 1,862 1,892 80,400
2026/01/23 1,926 1,989 1,854 1,957 111,600
2026/01/22 1,990 1,994 1,892 1,907 103,700
2026/01/21 1,870 1,970 1,822 1,946 135,400
2026/01/20 1,815 1,873 1,805 1,873 84,700
2026/01/19 1,812 1,815 1,750 1,792 49,300
2026/01/16 1,724 1,805 1,717 1,801 98,400
2026/01/15 1,753 1,753 1,661 1,716 97,000
2026/01/14 1,648 1,761 1,616 1,753 176,100
2026/01/13 1,544 1,547 1,525 1,528 37,700
2026/01/09 1,552 1,552 1,540 1,540 11,700
2026/01/08 1,545 1,554 1,545 1,545 7,100
2026/01/07 1,557 1,575 1,538 1,545 24,200
2026/01/06 1,573 1,581 1,561 1,561 25,200
2026/01/05 1,550 1,572 1,547 1,570 37,700

このページの先頭へ