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

モイ(5031)の株価時系列情報

モイの株価（初値・高値・安値・終値・出来高）時系列情報

日付 初値 高値 安値 終値 出来高
2023/03/20 338 345 324 324 140,100
2023/03/17 325 351 321 338 326,500
2023/03/16 315 319 309 317 217,800
2023/03/15 336 341 322 322 227,300
2023/03/14 333 353 331 331 647,800
2023/03/13 375 398 367 382 257,800
2023/03/10 397 400 380 383 238,300
2023/03/09 420 421 397 401 246,400
2023/03/08 413 422 410 417 171,400
2023/03/07 405 425 405 419 296,900
2023/03/06 393 406 392 405 112,000
2023/03/03 404 409 392 394 120,300
2023/03/02 400 402 389 397 179,800
2023/03/01 419 419 397 400 195,900
2023/02/28 430 431 407 417 411,000
2023/02/27 386 423 385 422 498,900
2023/02/24 410 410 383 386 226,600
2023/02/22 391 417 388 402 368,500
2023/02/21 380 400 372 397 336,400
2023/02/20 361 382 358 376 190,700
2023/02/17 375 375 359 359 271,500
2023/02/16 361 388 360 377 571,500
2023/02/15 374 405 354 357 1,403,200
2023/02/14 336 341 325 334 206,700
2023/02/13 361 361 329 331 454,000
2023/02/10 375 377 363 363 153,000
2023/02/09 371 382 367 376 121,400
2023/02/08 368 374 363 372 115,400
2023/02/07 374 376 368 368 108,700
2023/02/06 373 380 373 377 62,000
2023/02/03 366 377 362 371 99,000
2023/02/02 378 384 373 374 108,400
2023/02/01 376 387 375 378 70,700
2023/01/31 379 380 370 379 85,000
2023/01/30 393 393 377 383 98,500
2023/01/27 374 391 374 387 163,900
2023/01/26 376 382 372 373 48,000
2023/01/25 369 381 365 376 104,200
2023/01/24 375 378 371 375 82,000
2023/01/23 366 375 362 371 96,200
2023/01/20 355 362 351 362 72,600
2023/01/19 357 359 351 357 66,000
2023/01/18 359 365 350 357 105,900
2023/01/17 364 364 354 355 104,900
2023/01/16 360 367 360 365 60,000
2023/01/13 366 366 355 358 69,200
2023/01/12 372 372 361 363 39,000
2023/01/11 366 374 366 367 57,200
2023/01/10 360 372 360 366 77,600
2023/01/06 351 363 348 357 96,000
2023/01/05 360 366 350 351 85,000
2023/01/04 366 376 358 358 126,600
2022/12/30 366 373 361 366 79,600
2022/12/29 348 365 348 360 80,100
2022/12/28 362 362 348 349 157,100
2022/12/27 350 365 350 365 133,700
2022/12/26 346 357 344 349 163,400
2022/12/23 345 356 343 345 143,200
2022/12/22 361 367 347 350 196,300
2022/12/21 345 380 345 360 446,800
2022/12/20 358 358 337 349 354,500
2022/12/19 367 369 358 360 192,500
2022/12/16 372 380 367 367 217,600
2022/12/15 399 399 377 380 436,500
2022/12/14 411 412 396 397 567,200
2022/12/13 418 427 417 423 219,400
2022/12/12 417 418 412 416 65,700
2022/12/09 415 419 412 413 65,200
2022/12/08 425 427 414 415 99,700
2022/12/07 419 432 419 427 99,600
2022/12/06 423 429 411 423 114,300
2022/12/05 425 425 414 416 162,500
2022/12/02 428 431 422 426 127,400
2022/12/01 435 441 425 425 157,900
2022/11/30 436 439 425 434 190,200
2022/11/29 445 445 426 433 277,600
2022/11/28 460 460 438 441 207,100
2022/11/25 465 466 454 454 114,500
2022/11/24 468 472 459 461 175,000
2022/11/22 466 474 443 460 448,900
2022/11/21 475 494 460 472 668,400
2022/11/18 417 477 414 477 2,426,400
2022/11/17 451 451 451 451 38,700
2022/11/16 535 558 530 551 344,100
2022/11/15 533 538 523 530 209,600
2022/11/14 519 543 512 538 326,300
2022/11/11 513 522 506 516 197,800
2022/11/10 507 513 502 503 145,600
2022/11/09 516 525 505 508 148,700
2022/11/08 520 530 513 517 136,100
2022/11/07 522 525 511 521 91,700
2022/11/04 503 519 502 516 125,200
2022/11/02 527 530 511 513 226,100
2022/11/01 527 546 527 532 228,500
2022/10/31 558 562 524 527 342,000
2022/10/28 583 590 546 548 396,800
2022/10/27 556 599 556 583 607,400
2022/10/26 533 578 530 555 743,300
2022/10/25 507 537 503 525 312,300
2022/10/24 507 511 504 504 109,300
2022/10/21 500 506 500 506 108,000
2022/10/20 505 506 500 501 117,900
2022/10/19 508 512 503 506 108,900
2022/10/18 503 514 503 510 144,000
2022/10/17 494 503 492 499 110,100
2022/10/14 502 509 499 500 152,000
2022/10/13 510 514 497 499 176,800
2022/10/12 505 524 500 508 263,200
2022/10/11 505 511 496 508 147,400
2022/10/07 509 516 503 505 308,700
2022/10/06 507 524 506 518 242,000
2022/10/05 520 531 505 511 317,800
2022/10/04 515 520 503 513 265,700
2022/10/03 497 507 483 499 289,400
2022/09/30 524 525 501 501 591,900
2022/09/29 519 609 509 535 1,883,300
2022/09/28 529 532 500 511 259,900
2022/09/27 525 534 520 529 195,300
2022/09/26 527 530 514 516 264,000
2022/09/22 527 545 523 537 193,900
2022/09/21 552 554 527 531 304,700
2022/09/20 567 567 549 558 295,000
2022/09/16 580 587 553 571 693,900
2022/09/15 622 625 586 586 816,700
2022/09/14 625 642 612 625 829,600
2022/09/13 655 668 635 664 709,000
2022/09/12 624 650 618 650 356,700
2022/09/09 599 630 599 614 328,200
2022/09/08 619 628 601 602 220,300
2022/09/07 634 634 608 611 210,000
2022/09/06 610 665 607 634 698,300
2022/09/05 600 618 591 605 238,300
2022/09/02 624 624 596 606 261,900
2022/09/01 644 649 617 619 413,700
2022/08/31 660 665 647 654 216,100
2022/08/30 662 680 657 660 156,700
2022/08/29 649 665 648 656 266,200
2022/08/26 693 700 668 679 456,500
2022/08/25 709 716 690 691 368,900
2022/08/24 714 723 702 711 369,600
2022/08/23 725 725 696 706 674,400
2022/08/22 745 748 731 739 386,600
2022/08/19 785 792 765 767 425,600
2022/08/18 771 794 751 793 657,100
2022/08/17 791 810 784 786 874,400
2022/08/16 789 821 776 797 1,681,100
2022/08/15 733 791 731 781 1,418,600
2022/08/12 751 764 725 731 710,300
2022/08/10 801 832 755 758 2,114,400
2022/08/09 788 800 763 782 1,122,800
2022/08/08 838 840 753 792 3,761,700
2022/08/05 804 861 804 830 4,360,300
2022/08/04 843 873 803 815 4,739,000
2022/08/03 860 900 807 847 10,944,600
2022/08/02 738 848 732 834 9,859,300
2022/08/01 686 735 682 730 2,372,600
2022/07/29 701 708 660 682 1,421,800
2022/07/28 703 738 690 700 3,081,000
2022/07/27 740 741 683 683 2,609,600
2022/07/26 782 810 735 742 6,271,900
2022/07/25 704 810 703 756 13,454,800
2022/07/22 649 764 632 715 17,135,800
2022/07/21 566 669 556 669 3,012,700
2022/07/20 571 591 565 569 799,200
2022/07/19 585 589 560 561 903,100
2022/07/15 596 644 572 594 2,789,600
2022/07/14 550 628 541 590 3,841,000
2022/07/13 517 568 512 544 2,115,500
2022/07/12 523 525 505 520 285,000
2022/07/11 520 532 520 525 295,400
2022/07/08 510 527 508 516 373,900
2022/07/07 516 516 500 504 214,700
2022/07/06 513 524 506 514 282,100
2022/07/05 518 528 513 518 230,300
2022/07/04 512 516 496 515 435,200
2022/07/01 524 527 506 507 579,900
2022/06/30 540 548 524 524 516,300
2022/06/29 530 540 524 539 499,500
2022/06/28 535 549 531 549 582,000
2022/06/27 540 566 539 543 458,800
2022/06/24 530 552 526 536 537,600
2022/06/23 535 545 517 522 641,600
2022/06/22 578 581 530 535 753,100
2022/06/21 552 584 541 571 1,056,800
2022/06/20 576 585 543 550 684,200
2022/06/17 575 594 571 572 1,146,700
2022/06/16 683 689 594 605 2,637,400
2022/06/15 645 717 616 664 6,947,000
2022/06/14 615 640 583 635 3,181,100
2022/06/13 665 669 655 655 1,229,400
2022/06/10 793 827 775 805 2,452,200
2022/06/09 788 809 760 774 2,001,100
2022/06/08 843 874 785 794 3,667,400
2022/06/07 764 827 756 819 2,058,800
2022/06/06 760 785 739 768 1,012,400
2022/06/03 780 810 758 765 1,368,700
2022/06/02 761 787 727 768 1,627,800
2022/06/01 781 819 750 754 2,870,000
2022/05/31 721 847 717 784 7,153,600
2022/05/30 710 740 701 723 931,600
2022/05/27 743 756 700 710 1,166,300
2022/05/26 756 768 722 733 1,123,000
2022/05/25 784 803 717 732 3,244,200
2022/05/24 810 872 776 776 5,147,600
2022/05/23 800 819 760 796 2,550,200
2022/05/20 837 858 777 785 4,834,900
2022/05/19 730 844 726 822 7,993,500
2022/05/18 753 786 718 760 3,592,600
2022/05/17 753 780 703 714 1,912,100
2022/05/16 732 782 702 768 4,016,000
2022/05/13 749 784 701 702 4,202,300
2022/05/12 777 780 692 720 3,019,000
2022/05/11 904 934 793 807 5,748,100
2022/05/10 824 929 787 889 12,294,200
2022/05/09 918 925 786 809 9,948,100
2022/05/06 1,210 1,232 901 903 11,422,300
2022/05/02 1,334 1,387 1,172 1,201 16,129,200
2022/04/28 1,120 1,328 1,000 1,228 23,228,400
2022/04/27 902 1,052 888 1,028 15,011,200

このページの先頭へ