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 |
|---|---|---|---|---|---|
| 2024/12/13 | 270 | 273 | 267 | 269 | 50,400 |
| 2024/12/12 | 293 | 293 | 272 | 275 | 180,300 |
| 2024/12/11 | 288 | 297 | 288 | 295 | 122,800 |
| 2024/12/10 | 285 | 288 | 283 | 288 | 34,700 |
| 2024/12/09 | 280 | 285 | 275 | 285 | 24,900 |
| 2024/12/06 | 280 | 283 | 276 | 278 | 9,500 |
| 2024/12/05 | 280 | 280 | 275 | 279 | 16,700 |
| 2024/12/04 | 282 | 282 | 277 | 280 | 9,200 |
| 2024/12/03 | 285 | 286 | 279 | 282 | 34,300 |
| 2024/12/02 | 272 | 283 | 265 | 282 | 83,000 |
| 2024/11/29 | 261 | 265 | 260 | 264 | 6,600 |
| 2024/11/28 | 259 | 260 | 259 | 260 | 7,000 |
| 2024/11/27 | 260 | 264 | 257 | 264 | 11,900 |
| 2024/11/26 | 260 | 260 | 256 | 260 | 10,800 |
| 2024/11/25 | 263 | 263 | 257 | 257 | 10,700 |
| 2024/11/22 | 261 | 261 | 257 | 260 | 5,700 |
| 2024/11/21 | 265 | 265 | 256 | 258 | 17,500 |
| 2024/11/20 | 266 | 268 | 261 | 264 | 12,200 |
| 2024/11/19 | 258 | 266 | 258 | 266 | 15,500 |
| 2024/11/18 | 257 | 262 | 255 | 259 | 7,500 |
| 2024/11/15 | 263 | 266 | 257 | 262 | 14,800 |
| 2024/11/14 | 264 | 269 | 262 | 268 | 8,500 |
| 2024/11/13 | 264 | 267 | 261 | 264 | 3,500 |
| 2024/11/12 | 270 | 270 | 251 | 266 | 17,000 |
| 2024/11/11 | 263 | 269 | 263 | 269 | 5,000 |
| 2024/11/08 | 262 | 269 | 260 | 267 | 18,100 |
| 2024/11/07 | 267 | 267 | 261 | 262 | 4,800 |
| 2024/11/06 | 267 | 271 | 266 | 267 | 5,600 |
| 2024/11/05 | 270 | 270 | 267 | 270 | 7,400 |
| 2024/11/01 | 265 | 272 | 264 | 272 | 5,500 |
| 2024/10/31 | 265 | 265 | 259 | 264 | 9,300 |
| 2024/10/30 | 261 | 265 | 261 | 264 | 4,600 |
| 2024/10/29 | 254 | 261 | 251 | 261 | 9,700 |
| 2024/10/28 | 247 | 254 | 247 | 253 | 5,600 |
| 2024/10/25 | 255 | 255 | 244 | 250 | 30,200 |
| 2024/10/24 | 261 | 262 | 251 | 254 | 25,400 |
| 2024/10/23 | 266 | 267 | 261 | 261 | 17,000 |
| 2024/10/22 | 267 | 269 | 265 | 268 | 7,900 |
| 2024/10/21 | 267 | 271 | 265 | 269 | 6,800 |
| 2024/10/18 | 278 | 279 | 260 | 268 | 36,600 |
| 2024/10/17 | 280 | 282 | 276 | 276 | 17,400 |
| 2024/10/16 | 280 | 283 | 278 | 278 | 17,800 |
| 2024/10/15 | 283 | 285 | 280 | 282 | 12,800 |
| 2024/10/11 | 278 | 284 | 277 | 283 | 27,600 |
| 2024/10/10 | 285 | 285 | 278 | 278 | 19,500 |
| 2024/10/09 | 282 | 282 | 275 | 280 | 29,300 |
| 2024/10/08 | 291 | 292 | 274 | 282 | 59,000 |
| 2024/10/07 | 293 | 296 | 282 | 291 | 90,300 |
| 2024/10/04 | 280 | 289 | 274 | 285 | 89,800 |
| 2024/10/03 | 305 | 306 | 281 | 286 | 250,500 |
| 2024/10/02 | 269 | 311 | 269 | 286 | 1,018,700 |
| 2024/10/01 | 268 | 269 | 265 | 265 | 9,400 |
| 2024/09/30 | 264 | 271 | 262 | 269 | 13,400 |
| 2024/09/27 | 265 | 272 | 265 | 270 | 23,800 |
| 2024/09/26 | 267 | 273 | 267 | 268 | 23,900 |
| 2024/09/25 | 266 | 270 | 262 | 270 | 20,000 |
| 2024/09/24 | 268 | 268 | 259 | 268 | 29,900 |
| 2024/09/20 | 270 | 272 | 263 | 266 | 21,000 |
| 2024/09/19 | 260 | 272 | 260 | 270 | 20,800 |
| 2024/09/18 | 268 | 268 | 259 | 262 | 35,300 |
| 2024/09/17 | 271 | 275 | 266 | 270 | 27,100 |
| 2024/09/13 | 275 | 275 | 266 | 273 | 99,900 |
| 2024/09/12 | 299 | 313 | 273 | 277 | 965,100 |
| 2024/09/11 | 252 | 262 | 248 | 262 | 42,900 |
| 2024/09/10 | 251 | 251 | 249 | 251 | 8,300 |
| 2024/09/09 | 240 | 248 | 240 | 247 | 13,900 |
| 2024/09/06 | 254 | 254 | 247 | 250 | 18,400 |
| 2024/09/05 | 252 | 258 | 251 | 256 | 3,800 |
| 2024/09/04 | 256 | 261 | 253 | 254 | 27,800 |
| 2024/09/03 | 260 | 261 | 257 | 260 | 7,200 |
| 2024/09/02 | 258 | 260 | 258 | 260 | 3,300 |
| 2024/08/30 | 259 | 260 | 257 | 260 | 2,200 |
| 2024/08/29 | 261 | 261 | 256 | 259 | 8,800 |
| 2024/08/28 | 261 | 261 | 254 | 260 | 6,100 |
| 2024/08/27 | 261 | 261 | 256 | 260 | 2,600 |
| 2024/08/26 | 252 | 260 | 248 | 260 | 25,300 |
| 2024/08/23 | 250 | 253 | 248 | 250 | 17,600 |
| 2024/08/22 | 255 | 256 | 253 | 253 | 5,900 |
| 2024/08/21 | 255 | 255 | 250 | 254 | 4,700 |
| 2024/08/20 | 253 | 254 | 250 | 252 | 10,900 |
| 2024/08/19 | 246 | 253 | 246 | 252 | 12,300 |
| 2024/08/16 | 240 | 248 | 240 | 245 | 24,400 |
| 2024/08/15 | 241 | 241 | 238 | 241 | 7,400 |
| 2024/08/14 | 244 | 244 | 236 | 241 | 22,300 |
| 2024/08/13 | 233 | 245 | 233 | 245 | 27,100 |
| 2024/08/09 | 235 | 239 | 229 | 231 | 14,300 |
| 2024/08/08 | 230 | 246 | 230 | 235 | 27,000 |
| 2024/08/07 | 216 | 241 | 216 | 238 | 76,700 |
| 2024/08/06 | 201 | 232 | 201 | 232 | 116,500 |
| 2024/08/05 | 250 | 252 | 180 | 182 | 99,700 |
| 2024/08/02 | 260 | 264 | 254 | 260 | 44,000 |
| 2024/08/01 | 288 | 288 | 274 | 276 | 19,200 |
| 2024/07/31 | 286 | 288 | 283 | 288 | 11,300 |
| 2024/07/30 | 285 | 291 | 278 | 286 | 27,800 |
| 2024/07/29 | 280 | 282 | 276 | 280 | 18,500 |
| 2024/07/26 | 275 | 280 | 273 | 277 | 20,100 |
| 2024/07/25 | 282 | 285 | 274 | 274 | 20,600 |
| 2024/07/24 | 271 | 283 | 271 | 282 | 35,100 |
| 2024/07/23 | 283 | 287 | 276 | 276 | 47,100 |
| 2024/07/22 | 298 | 302 | 282 | 288 | 54,800 |
| 2024/07/19 | 300 | 303 | 296 | 296 | 53,300 |
| 2024/07/18 | 291 | 298 | 290 | 298 | 44,100 |
| 2024/07/17 | 285 | 295 | 281 | 293 | 48,900 |
| 2024/07/16 | 280 | 285 | 273 | 285 | 50,400 |
| 2024/07/12 | 280 | 282 | 278 | 280 | 22,000 |
| 2024/07/11 | 287 | 290 | 275 | 280 | 38,700 |
| 2024/07/10 | 285 | 289 | 282 | 287 | 63,800 |
| 2024/07/09 | 274 | 282 | 274 | 280 | 38,900 |
| 2024/07/08 | 268 | 274 | 266 | 274 | 26,600 |
| 2024/07/05 | 271 | 272 | 267 | 269 | 30,900 |
| 2024/07/04 | 274 | 275 | 267 | 271 | 48,700 |
| 2024/07/03 | 270 | 274 | 266 | 270 | 39,900 |
| 2024/07/02 | 266 | 271 | 263 | 266 | 26,000 |
| 2024/07/01 | 269 | 274 | 268 | 269 | 31,800 |
| 2024/06/28 | 264 | 273 | 264 | 270 | 42,900 |
| 2024/06/27 | 261 | 267 | 260 | 265 | 22,900 |
| 2024/06/26 | 254 | 263 | 254 | 260 | 41,200 |
| 2024/06/25 | 255 | 258 | 255 | 256 | 30,800 |
| 2024/06/24 | 249 | 260 | 249 | 254 | 38,300 |
| 2024/06/21 | 251 | 255 | 246 | 248 | 45,000 |
| 2024/06/20 | 254 | 259 | 249 | 254 | 57,500 |
| 2024/06/19 | 262 | 269 | 257 | 257 | 57,400 |
| 2024/06/18 | 262 | 263 | 256 | 257 | 50,000 |
| 2024/06/17 | 265 | 270 | 255 | 262 | 117,900 |
| 2024/06/14 | 273 | 282 | 260 | 264 | 391,400 |
| 2024/06/13 | 269 | 350 | 269 | 290 | 2,205,300 |
| 2024/06/12 | 266 | 271 | 266 | 271 | 43,100 |
| 2024/06/11 | 265 | 267 | 263 | 267 | 22,600 |
| 2024/06/10 | 259 | 264 | 259 | 264 | 25,800 |
| 2024/06/07 | 260 | 262 | 254 | 262 | 39,600 |
| 2024/06/06 | 265 | 265 | 262 | 263 | 23,800 |
| 2024/06/05 | 265 | 265 | 259 | 262 | 25,100 |
| 2024/06/04 | 262 | 267 | 262 | 264 | 36,100 |
| 2024/06/03 | 262 | 264 | 261 | 262 | 25,200 |
| 2024/05/31 | 261 | 262 | 259 | 261 | 21,900 |
| 2024/05/30 | 255 | 263 | 253 | 261 | 28,200 |
| 2024/05/29 | 260 | 261 | 256 | 258 | 15,100 |
| 2024/05/28 | 257 | 262 | 256 | 260 | 23,900 |
| 2024/05/27 | 259 | 259 | 253 | 256 | 23,300 |
| 2024/05/24 | 258 | 261 | 255 | 259 | 17,700 |
| 2024/05/23 | 260 | 261 | 257 | 260 | 10,700 |
| 2024/05/22 | 264 | 264 | 255 | 262 | 12,100 |
| 2024/05/21 | 263 | 264 | 261 | 264 | 23,800 |
| 2024/05/20 | 256 | 262 | 256 | 262 | 16,300 |
| 2024/05/17 | 260 | 260 | 256 | 256 | 7,500 |
| 2024/05/16 | 260 | 261 | 254 | 260 | 22,000 |
| 2024/05/15 | 262 | 264 | 259 | 261 | 26,800 |
| 2024/05/14 | 256 | 265 | 256 | 261 | 38,100 |
| 2024/05/13 | 253 | 264 | 251 | 259 | 98,900 |
| 2024/05/10 | 254 | 254 | 250 | 253 | 34,000 |
| 2024/05/09 | 253 | 255 | 250 | 253 | 28,200 |
| 2024/05/08 | 245 | 253 | 245 | 253 | 71,700 |
| 2024/05/07 | 245 | 249 | 245 | 245 | 20,700 |
| 2024/05/02 | 244 | 247 | 242 | 245 | 22,700 |
| 2024/05/01 | 250 | 250 | 245 | 248 | 25,100 |
| 2024/04/30 | 248 | 250 | 243 | 250 | 23,800 |
| 2024/04/26 | 248 | 249 | 243 | 248 | 24,400 |
| 2024/04/25 | 247 | 248 | 244 | 248 | 12,200 |
| 2024/04/24 | 248 | 248 | 245 | 247 | 20,900 |
| 2024/04/23 | 241 | 248 | 240 | 247 | 39,100 |
| 2024/04/22 | 239 | 242 | 236 | 241 | 29,300 |
| 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 |