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
2026/03/04 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