モイ(5031)の株価時系列情報
モイ(5031)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 |
---|---|---|---|---|---|
2024/04/19 | 240 | 241 | 232 | 239 | 38,800 |
2024/04/18 | 238 | 241 | 237 | 240 | 12,700 |
2024/04/17 | 243 | 244 | 235 | 238 | 33,700 |
2024/04/16 | 245 | 246 | 240 | 246 | 45,000 |
2024/04/15 | 246 | 249 | 243 | 247 | 42,500 |
2024/04/12 | 241 | 247 | 241 | 246 | 48,400 |
2024/04/11 | 243 | 244 | 240 | 241 | 28,800 |
2024/04/10 | 246 | 248 | 240 | 242 | 54,500 |
2024/04/09 | 239 | 250 | 236 | 246 | 132,500 |
2024/04/08 | 235 | 241 | 229 | 232 | 65,200 |
2024/04/05 | 227 | 235 | 227 | 234 | 51,700 |
2024/04/04 | 227 | 234 | 225 | 233 | 32,900 |
2024/04/03 | 226 | 231 | 223 | 225 | 56,400 |
2024/04/02 | 239 | 239 | 226 | 227 | 79,500 |
2024/04/01 | 242 | 242 | 235 | 236 | 66,500 |
2024/03/29 | 235 | 239 | 235 | 238 | 26,200 |
2024/03/28 | 236 | 239 | 235 | 235 | 27,400 |
2024/03/27 | 242 | 243 | 234 | 234 | 170,200 |
2024/03/26 | 252 | 252 | 242 | 243 | 41,800 |
2024/03/25 | 245 | 250 | 245 | 250 | 32,700 |
2024/03/22 | 253 | 253 | 245 | 247 | 51,200 |
2024/03/21 | 250 | 255 | 247 | 250 | 59,600 |
2024/03/19 | 254 | 254 | 246 | 250 | 107,200 |
2024/03/18 | 239 | 266 | 239 | 251 | 337,500 |
2024/03/15 | 266 | 266 | 235 | 238 | 455,900 |
2024/03/14 | 270 | 277 | 260 | 264 | 758,000 |
2024/03/13 | 300 | 326 | 286 | 317 | 1,212,200 |
2024/03/12 | 295 | 295 | 275 | 282 | 249,000 |
2024/03/11 | 300 | 300 | 284 | 286 | 186,500 |
2024/03/08 | 301 | 313 | 300 | 305 | 275,600 |
2024/03/07 | 305 | 305 | 290 | 297 | 157,000 |
2024/03/06 | 300 | 317 | 293 | 297 | 351,100 |
2024/03/05 | 287 | 325 | 273 | 305 | 639,400 |
2024/03/04 | 273 | 286 | 265 | 282 | 255,400 |
2024/03/01 | 274 | 274 | 264 | 265 | 244,000 |
2024/02/29 | 260 | 260 | 252 | 255 | 36,600 |
2024/02/28 | 263 | 265 | 256 | 257 | 69,300 |
2024/02/27 | 265 | 266 | 258 | 260 | 102,000 |
2024/02/26 | 252 | 266 | 251 | 265 | 266,100 |
2024/02/22 | 246 | 248 | 240 | 248 | 93,200 |
2024/02/21 | 246 | 247 | 242 | 246 | 53,700 |
2024/02/20 | 243 | 246 | 241 | 246 | 25,000 |
2024/02/19 | 237 | 244 | 236 | 243 | 85,900 |
2024/02/16 | 232 | 238 | 231 | 236 | 50,200 |
2024/02/15 | 239 | 239 | 230 | 236 | 72,000 |
2024/02/14 | 240 | 243 | 234 | 241 | 159,500 |
2024/02/13 | 231 | 233 | 229 | 230 | 37,200 |
2024/02/09 | 231 | 235 | 229 | 231 | 63,300 |
2024/02/08 | 235 | 236 | 231 | 232 | 77,600 |
2024/02/07 | 243 | 243 | 234 | 236 | 92,800 |
2024/02/06 | 241 | 245 | 239 | 244 | 43,700 |
2024/02/05 | 238 | 242 | 235 | 240 | 40,700 |
2024/02/02 | 240 | 242 | 238 | 238 | 43,300 |
2024/02/01 | 246 | 246 | 236 | 240 | 82,700 |
2024/01/31 | 248 | 248 | 242 | 246 | 40,500 |
2024/01/30 | 248 | 249 | 244 | 248 | 44,100 |
2024/01/29 | 255 | 255 | 246 | 247 | 51,200 |
2024/01/26 | 251 | 256 | 249 | 255 | 34,600 |
2024/01/25 | 249 | 251 | 242 | 251 | 68,100 |
2024/01/24 | 250 | 253 | 246 | 248 | 51,500 |
2024/01/23 | 250 | 255 | 248 | 249 | 84,100 |
2024/01/22 | 251 | 253 | 246 | 248 | 64,700 |
2024/01/19 | 247 | 251 | 247 | 248 | 34,600 |
2024/01/18 | 247 | 248 | 243 | 247 | 72,900 |
2024/01/17 | 254 | 255 | 246 | 248 | 63,000 |
2024/01/16 | 261 | 261 | 254 | 254 | 59,100 |
2024/01/15 | 261 | 263 | 257 | 259 | 60,600 |
2024/01/12 | 263 | 263 | 254 | 257 | 78,800 |
2024/01/11 | 267 | 268 | 260 | 263 | 71,000 |
2024/01/10 | 259 | 267 | 256 | 263 | 108,900 |
2024/01/09 | 250 | 258 | 249 | 255 | 100,700 |
2024/01/05 | 255 | 255 | 245 | 246 | 63,200 |
2024/01/04 | 247 | 255 | 241 | 255 | 118,200 |
2023/12/29 | 255 | 255 | 249 | 249 | 152,000 |
2023/12/28 | 248 | 263 | 248 | 257 | 149,300 |
2023/12/27 | 242 | 254 | 241 | 250 | 219,000 |
2023/12/26 | 245 | 247 | 240 | 242 | 159,000 |
2023/12/25 | 248 | 253 | 246 | 246 | 149,700 |
2023/12/22 | 252 | 257 | 246 | 250 | 156,000 |
2023/12/21 | 258 | 258 | 249 | 253 | 256,300 |
2023/12/20 | 273 | 273 | 263 | 263 | 216,800 |
2023/12/19 | 278 | 279 | 271 | 273 | 133,200 |
2023/12/18 | 287 | 287 | 273 | 277 | 217,600 |
2023/12/15 | 306 | 306 | 291 | 291 | 194,800 |
2023/12/14 | 340 | 342 | 300 | 314 | 797,300 |
2023/12/13 | 323 | 342 | 310 | 339 | 469,900 |
2023/12/12 | 310 | 317 | 309 | 316 | 123,300 |
2023/12/11 | 301 | 308 | 299 | 308 | 55,500 |
2023/12/08 | 300 | 301 | 295 | 298 | 29,500 |
2023/12/07 | 310 | 310 | 297 | 301 | 51,300 |
2023/12/06 | 323 | 324 | 310 | 311 | 74,600 |
2023/12/05 | 317 | 329 | 315 | 323 | 86,400 |
2023/12/04 | 314 | 320 | 313 | 320 | 40,300 |
2023/12/01 | 309 | 317 | 309 | 314 | 55,100 |
2023/11/30 | 315 | 315 | 308 | 310 | 21,600 |
2023/11/29 | 308 | 315 | 308 | 313 | 36,800 |
2023/11/28 | 310 | 311 | 301 | 308 | 25,200 |
2023/11/27 | 313 | 317 | 308 | 310 | 31,600 |
2023/11/24 | 315 | 322 | 313 | 313 | 43,000 |
2023/11/22 | 310 | 318 | 308 | 316 | 55,300 |
2023/11/21 | 303 | 312 | 302 | 309 | 47,400 |
2023/11/20 | 303 | 309 | 300 | 306 | 106,900 |
2023/11/17 | 288 | 302 | 285 | 298 | 110,400 |
2023/11/16 | 291 | 292 | 288 | 292 | 41,600 |
2023/11/15 | 286 | 292 | 285 | 289 | 55,900 |
2023/11/14 | 283 | 285 | 281 | 285 | 34,400 |
2023/11/13 | 284 | 285 | 279 | 285 | 48,900 |
2023/11/10 | 286 | 287 | 277 | 282 | 48,700 |
2023/11/09 | 286 | 289 | 284 | 289 | 23,700 |
2023/11/08 | 289 | 292 | 284 | 287 | 18,900 |
2023/11/07 | 293 | 295 | 289 | 290 | 32,200 |
2023/11/06 | 290 | 295 | 289 | 293 | 36,400 |
2023/11/02 | 285 | 292 | 283 | 288 | 49,600 |
2023/11/01 | 284 | 284 | 279 | 282 | 22,800 |
2023/10/31 | 281 | 282 | 271 | 278 | 82,200 |
2023/10/30 | 290 | 291 | 282 | 282 | 63,600 |
2023/10/27 | 287 | 293 | 287 | 287 | 55,100 |
2023/10/26 | 292 | 292 | 283 | 289 | 74,100 |
2023/10/25 | 296 | 296 | 287 | 294 | 59,000 |
2023/10/24 | 284 | 291 | 272 | 291 | 137,000 |
2023/10/23 | 288 | 291 | 276 | 280 | 109,800 |
2023/10/20 | 291 | 293 | 284 | 288 | 124,400 |
2023/10/19 | 296 | 301 | 293 | 297 | 50,100 |
2023/10/18 | 300 | 302 | 288 | 297 | 116,400 |
2023/10/17 | 316 | 321 | 295 | 298 | 257,200 |
2023/10/16 | 322 | 322 | 313 | 313 | 104,700 |
2023/10/13 | 329 | 330 | 321 | 324 | 67,700 |
2023/10/12 | 325 | 334 | 322 | 333 | 83,200 |
2023/10/11 | 333 | 333 | 327 | 329 | 33,300 |
2023/10/10 | 331 | 337 | 331 | 334 | 18,900 |
2023/10/06 | 332 | 332 | 323 | 329 | 53,500 |
2023/10/05 | 331 | 335 | 328 | 331 | 33,800 |
2023/10/04 | 335 | 338 | 326 | 327 | 114,200 |
2023/10/03 | 345 | 349 | 338 | 338 | 64,000 |
2023/10/02 | 358 | 360 | 346 | 346 | 75,500 |
2023/09/29 | 346 | 362 | 346 | 360 | 173,700 |
2023/09/28 | 347 | 347 | 340 | 343 | 31,700 |
2023/09/27 | 338 | 350 | 338 | 350 | 52,500 |
2023/09/26 | 344 | 344 | 336 | 338 | 42,500 |
2023/09/25 | 338 | 344 | 336 | 344 | 50,200 |
2023/09/22 | 324 | 340 | 323 | 334 | 62,500 |
2023/09/21 | 344 | 345 | 315 | 327 | 220,000 |
2023/09/20 | 349 | 354 | 342 | 342 | 88,600 |
2023/09/19 | 357 | 357 | 348 | 350 | 109,600 |
2023/09/15 | 346 | 372 | 346 | 360 | 600,300 |
2023/09/14 | 377 | 379 | 342 | 342 | 759,100 |
2023/09/13 | 363 | 369 | 357 | 361 | 224,500 |
2023/09/12 | 348 | 357 | 347 | 356 | 52,600 |
2023/09/11 | 349 | 350 | 342 | 348 | 33,700 |
2023/09/08 | 345 | 347 | 340 | 345 | 57,600 |
2023/09/07 | 352 | 352 | 343 | 349 | 57,700 |
2023/09/06 | 352 | 354 | 348 | 353 | 25,100 |
2023/09/05 | 348 | 356 | 348 | 349 | 33,900 |
2023/09/04 | 352 | 353 | 348 | 349 | 44,500 |
2023/09/01 | 355 | 356 | 350 | 355 | 41,500 |
2023/08/31 | 364 | 364 | 355 | 358 | 42,800 |
2023/08/30 | 360 | 364 | 356 | 361 | 61,200 |
2023/08/29 | 345 | 360 | 341 | 355 | 75,500 |
2023/08/28 | 351 | 353 | 343 | 345 | 33,600 |
2023/08/25 | 340 | 351 | 337 | 349 | 66,100 |
2023/08/24 | 369 | 369 | 347 | 348 | 165,900 |
2023/08/23 | 350 | 368 | 348 | 366 | 208,000 |
2023/08/22 | 337 | 350 | 334 | 345 | 140,800 |
2023/08/21 | 328 | 338 | 326 | 334 | 69,900 |
2023/08/18 | 321 | 337 | 321 | 325 | 101,200 |
2023/08/17 | 327 | 330 | 316 | 328 | 215,800 |
2023/08/16 | 335 | 340 | 330 | 332 | 92,300 |
2023/08/15 | 334 | 344 | 324 | 341 | 162,000 |
2023/08/14 | 335 | 336 | 329 | 329 | 73,800 |
2023/08/10 | 335 | 339 | 331 | 337 | 34,600 |
2023/08/09 | 335 | 338 | 328 | 335 | 47,100 |
2023/08/08 | 345 | 345 | 338 | 338 | 28,900 |
2023/08/07 | 335 | 347 | 332 | 345 | 43,500 |
2023/08/04 | 330 | 339 | 329 | 335 | 42,900 |
2023/08/03 | 339 | 339 | 331 | 332 | 82,500 |
2023/08/02 | 350 | 350 | 343 | 343 | 25,700 |
2023/08/01 | 347 | 349 | 344 | 347 | 24,700 |
2023/07/31 | 349 | 349 | 340 | 343 | 41,000 |
2023/07/28 | 350 | 351 | 342 | 345 | 60,000 |
2023/07/27 | 350 | 352 | 347 | 352 | 23,600 |
2023/07/26 | 353 | 355 | 348 | 350 | 23,100 |
2023/07/25 | 353 | 356 | 348 | 356 | 42,500 |
2023/07/24 | 345 | 358 | 345 | 352 | 94,700 |
2023/07/21 | 350 | 351 | 339 | 341 | 81,900 |
2023/07/20 | 346 | 356 | 346 | 350 | 35,000 |
2023/07/19 | 347 | 351 | 346 | 347 | 36,700 |
2023/07/18 | 351 | 356 | 346 | 346 | 48,200 |
2023/07/14 | 356 | 357 | 350 | 352 | 100,300 |
2023/07/13 | 346 | 356 | 344 | 356 | 68,700 |
2023/07/12 | 364 | 364 | 346 | 348 | 113,900 |
2023/07/11 | 355 | 363 | 354 | 362 | 52,100 |
2023/07/10 | 359 | 360 | 353 | 356 | 56,400 |
2023/07/07 | 357 | 363 | 355 | 358 | 97,500 |
2023/07/06 | 372 | 377 | 357 | 363 | 185,000 |
2023/07/05 | 382 | 382 | 372 | 372 | 69,600 |
2023/07/04 | 380 | 385 | 378 | 383 | 52,100 |
2023/07/03 | 378 | 387 | 373 | 383 | 106,500 |
2023/06/30 | 387 | 387 | 375 | 378 | 78,100 |
2023/06/29 | 376 | 384 | 376 | 382 | 65,400 |
2023/06/28 | 374 | 378 | 371 | 378 | 46,700 |