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 |