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 |
|---|---|---|---|---|---|
| 2025/06/30 | 227 | 228 | 226 | 227 | 8,500 |
| 2025/06/27 | 227 | 227 | 226 | 227 | 5,700 |
| 2025/06/26 | 228 | 229 | 227 | 227 | 8,200 |
| 2025/06/25 | 231 | 231 | 228 | 228 | 22,200 |
| 2025/06/24 | 232 | 234 | 230 | 231 | 17,400 |
| 2025/06/23 | 234 | 234 | 231 | 231 | 10,000 |
| 2025/06/20 | 235 | 235 | 233 | 234 | 2,800 |
| 2025/06/19 | 234 | 236 | 231 | 235 | 20,900 |
| 2025/06/18 | 231 | 233 | 231 | 232 | 11,600 |
| 2025/06/17 | 238 | 243 | 231 | 232 | 24,800 |
| 2025/06/16 | 232 | 237 | 230 | 237 | 22,900 |
| 2025/06/13 | 243 | 244 | 235 | 235 | 51,600 |
| 2025/06/12 | 251 | 278 | 243 | 244 | 438,900 |
| 2025/06/11 | 244 | 249 | 243 | 249 | 72,500 |
| 2025/06/10 | 241 | 244 | 240 | 243 | 17,900 |
| 2025/06/09 | 235 | 240 | 235 | 240 | 9,200 |
| 2025/06/06 | 244 | 253 | 232 | 235 | 162,800 |
| 2025/06/05 | 246 | 246 | 242 | 244 | 5,100 |
| 2025/06/04 | 246 | 247 | 243 | 246 | 21,800 |
| 2025/06/03 | 246 | 247 | 242 | 247 | 33,800 |
| 2025/06/02 | 242 | 245 | 239 | 245 | 21,500 |
| 2025/05/30 | 241 | 244 | 239 | 242 | 18,700 |
| 2025/05/29 | 240 | 242 | 236 | 242 | 12,900 |
| 2025/05/28 | 238 | 241 | 237 | 241 | 7,000 |
| 2025/05/27 | 237 | 241 | 235 | 240 | 10,600 |
| 2025/05/26 | 234 | 252 | 230 | 237 | 59,900 |
| 2025/05/23 | 240 | 243 | 236 | 236 | 34,600 |
| 2025/05/22 | 234 | 239 | 233 | 239 | 21,400 |
| 2025/05/21 | 232 | 237 | 230 | 237 | 20,800 |
| 2025/05/20 | 231 | 235 | 230 | 232 | 16,000 |
| 2025/05/19 | 226 | 230 | 222 | 230 | 19,700 |
| 2025/05/16 | 224 | 235 | 217 | 225 | 103,300 |
| 2025/05/15 | 223 | 230 | 220 | 224 | 45,500 |
| 2025/05/14 | 225 | 235 | 218 | 223 | 101,900 |
| 2025/05/13 | 221 | 223 | 220 | 223 | 19,200 |
| 2025/05/12 | 223 | 232 | 219 | 221 | 61,700 |
| 2025/05/09 | 224 | 225 | 222 | 223 | 6,100 |
| 2025/05/08 | 230 | 230 | 220 | 221 | 51,400 |
| 2025/05/07 | 228 | 232 | 227 | 231 | 6,800 |
| 2025/05/02 | 229 | 230 | 226 | 228 | 3,500 |
| 2025/05/01 | 229 | 229 | 225 | 228 | 5,500 |
| 2025/04/30 | 228 | 228 | 226 | 228 | 3,700 |
| 2025/04/28 | 226 | 229 | 225 | 227 | 9,700 |
| 2025/04/25 | 230 | 230 | 226 | 226 | 5,400 |
| 2025/04/24 | 230 | 230 | 228 | 229 | 7,700 |
| 2025/04/23 | 226 | 233 | 225 | 227 | 27,300 |
| 2025/04/22 | 224 | 230 | 224 | 225 | 18,600 |
| 2025/04/21 | 228 | 260 | 223 | 226 | 513,000 |
| 2025/04/18 | 217 | 233 | 217 | 225 | 121,400 |
| 2025/04/17 | 227 | 239 | 208 | 217 | 140,000 |
| 2025/04/16 | 224 | 229 | 223 | 228 | 6,900 |
| 2025/04/15 | 226 | 226 | 225 | 226 | 6,300 |
| 2025/04/14 | 226 | 226 | 220 | 226 | 4,800 |
| 2025/04/11 | 217 | 226 | 212 | 226 | 9,900 |
| 2025/04/10 | 220 | 225 | 213 | 217 | 27,000 |
| 2025/04/09 | 197 | 207 | 197 | 202 | 31,600 |
| 2025/04/08 | 192 | 201 | 191 | 197 | 68,300 |
| 2025/04/07 | 201 | 206 | 180 | 180 | 51,600 |
| 2025/04/04 | 225 | 226 | 210 | 214 | 53,700 |
| 2025/04/03 | 230 | 236 | 227 | 229 | 38,300 |
| 2025/04/02 | 233 | 237 | 230 | 236 | 33,000 |
| 2025/04/01 | 237 | 241 | 233 | 233 | 21,700 |
| 2025/03/31 | 239 | 240 | 231 | 237 | 53,900 |
| 2025/03/28 | 244 | 244 | 240 | 240 | 15,800 |
| 2025/03/27 | 241 | 244 | 240 | 241 | 20,800 |
| 2025/03/26 | 239 | 241 | 239 | 241 | 9,800 |
| 2025/03/25 | 239 | 241 | 238 | 239 | 13,400 |
| 2025/03/24 | 242 | 242 | 238 | 239 | 19,500 |
| 2025/03/21 | 245 | 245 | 241 | 242 | 24,900 |
| 2025/03/19 | 239 | 248 | 238 | 243 | 41,900 |
| 2025/03/18 | 241 | 243 | 238 | 241 | 44,700 |
| 2025/03/17 | 248 | 248 | 239 | 241 | 88,300 |
| 2025/03/14 | 253 | 254 | 247 | 249 | 101,600 |
| 2025/03/13 | 253 | 263 | 247 | 253 | 431,300 |
| 2025/03/12 | 278 | 293 | 277 | 287 | 182,600 |
| 2025/03/11 | 280 | 284 | 271 | 284 | 81,200 |
| 2025/03/10 | 278 | 284 | 273 | 284 | 44,600 |
| 2025/03/07 | 274 | 280 | 267 | 271 | 45,900 |
| 2025/03/06 | 272 | 279 | 269 | 279 | 24,500 |
| 2025/03/05 | 267 | 273 | 266 | 272 | 28,400 |
| 2025/03/04 | 271 | 275 | 265 | 271 | 63,400 |
| 2025/03/03 | 271 | 291 | 268 | 277 | 178,800 |
| 2025/02/28 | 252 | 268 | 250 | 268 | 57,800 |
| 2025/02/27 | 254 | 254 | 251 | 252 | 8,100 |
| 2025/02/26 | 252 | 254 | 248 | 252 | 5,900 |
| 2025/02/25 | 255 | 255 | 248 | 251 | 19,800 |
| 2025/02/21 | 257 | 259 | 252 | 257 | 12,300 |
| 2025/02/20 | 260 | 260 | 253 | 254 | 8,500 |
| 2025/02/19 | 257 | 259 | 256 | 259 | 13,700 |
| 2025/02/18 | 256 | 258 | 250 | 255 | 29,800 |
| 2025/02/17 | 254 | 257 | 249 | 256 | 26,200 |
| 2025/02/14 | 255 | 255 | 247 | 254 | 19,500 |
| 2025/02/13 | 247 | 255 | 247 | 253 | 32,300 |
| 2025/02/12 | 247 | 247 | 241 | 246 | 29,100 |
| 2025/02/10 | 242 | 246 | 239 | 246 | 28,100 |
| 2025/02/07 | 240 | 242 | 239 | 242 | 13,300 |
| 2025/02/06 | 238 | 240 | 234 | 240 | 12,900 |
| 2025/02/05 | 239 | 239 | 231 | 238 | 12,500 |
| 2025/02/04 | 236 | 242 | 236 | 239 | 16,900 |
| 2025/02/03 | 242 | 242 | 235 | 235 | 14,700 |
| 2025/01/31 | 242 | 242 | 238 | 241 | 4,700 |
| 2025/01/30 | 244 | 244 | 234 | 242 | 18,200 |
| 2025/01/29 | 243 | 244 | 240 | 244 | 20,200 |
| 2025/01/28 | 240 | 242 | 238 | 242 | 12,800 |
| 2025/01/27 | 239 | 242 | 239 | 240 | 27,700 |
| 2025/01/24 | 241 | 242 | 239 | 240 | 7,400 |
| 2025/01/23 | 240 | 242 | 239 | 241 | 5,500 |
| 2025/01/22 | 238 | 240 | 237 | 240 | 7,400 |
| 2025/01/21 | 238 | 239 | 235 | 238 | 7,400 |
| 2025/01/20 | 234 | 240 | 234 | 238 | 11,100 |
| 2025/01/17 | 236 | 236 | 232 | 234 | 13,500 |
| 2025/01/16 | 238 | 238 | 232 | 234 | 18,200 |
| 2025/01/15 | 243 | 244 | 229 | 238 | 35,500 |
| 2025/01/14 | 250 | 250 | 238 | 242 | 27,100 |
| 2025/01/10 | 244 | 249 | 244 | 249 | 7,000 |
| 2025/01/09 | 249 | 249 | 244 | 245 | 16,900 |
| 2025/01/08 | 245 | 252 | 243 | 249 | 18,000 |
| 2025/01/07 | 242 | 247 | 242 | 245 | 8,500 |
| 2025/01/06 | 247 | 253 | 239 | 241 | 41,200 |
| 2024/12/30 | 240 | 245 | 238 | 239 | 26,800 |
| 2024/12/27 | 239 | 242 | 235 | 240 | 37,300 |
| 2024/12/26 | 238 | 245 | 236 | 239 | 56,700 |
| 2024/12/25 | 237 | 241 | 237 | 239 | 21,600 |
| 2024/12/24 | 245 | 245 | 233 | 238 | 45,700 |
| 2024/12/23 | 248 | 249 | 244 | 245 | 32,100 |
| 2024/12/20 | 258 | 258 | 250 | 251 | 40,200 |
| 2024/12/19 | 258 | 261 | 257 | 258 | 19,400 |
| 2024/12/18 | 258 | 259 | 257 | 259 | 12,600 |
| 2024/12/17 | 261 | 262 | 257 | 258 | 17,000 |
| 2024/12/16 | 268 | 268 | 257 | 262 | 52,900 |
| 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 |