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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 370 | 375 | 361 | 374 | 117,100 |
2023/06/26 | 368 | 376 | 362 | 365 | 98,400 |
2023/06/23 | 383 | 385 | 365 | 373 | 236,700 |
2023/06/22 | 395 | 396 | 378 | 385 | 432,000 |
2023/06/21 | 395 | 412 | 394 | 397 | 399,000 |
2023/06/20 | 407 | 408 | 394 | 397 | 407,800 |
2023/06/19 | 407 | 416 | 396 | 412 | 762,400 |
2023/06/16 | 462 | 463 | 390 | 401 | 3,973,400 |
2023/06/15 | 414 | 422 | 411 | 422 | 710,000 |
2023/06/14 | 340 | 345 | 333 | 342 | 105,800 |
2023/06/13 | 340 | 345 | 334 | 340 | 65,100 |
2023/06/12 | 332 | 339 | 329 | 337 | 60,200 |
2023/06/09 | 335 | 335 | 328 | 331 | 73,800 |
2023/06/08 | 343 | 343 | 332 | 335 | 53,500 |
2023/06/07 | 350 | 353 | 342 | 343 | 77,200 |
2023/06/06 | 345 | 348 | 339 | 347 | 63,000 |
2023/06/05 | 340 | 344 | 337 | 343 | 86,900 |
2023/06/02 | 334 | 341 | 333 | 336 | 39,200 |
2023/06/01 | 332 | 340 | 322 | 334 | 84,500 |
2023/05/31 | 334 | 339 | 330 | 331 | 57,100 |
2023/05/30 | 327 | 338 | 327 | 335 | 42,800 |
2023/05/29 | 330 | 332 | 326 | 329 | 36,300 |
2023/05/26 | 337 | 337 | 324 | 325 | 107,100 |
2023/05/25 | 349 | 349 | 335 | 339 | 87,800 |
2023/05/24 | 340 | 356 | 336 | 350 | 158,900 |
2023/05/23 | 342 | 348 | 337 | 338 | 67,500 |
2023/05/22 | 342 | 343 | 334 | 340 | 60,700 |
2023/05/19 | 337 | 347 | 335 | 341 | 171,200 |
2023/05/18 | 338 | 338 | 327 | 334 | 109,400 |
2023/05/17 | 329 | 341 | 328 | 337 | 98,200 |
2023/05/16 | 329 | 335 | 323 | 328 | 135,300 |
2023/05/15 | 331 | 335 | 329 | 333 | 54,400 |
2023/05/12 | 344 | 345 | 331 | 336 | 88,600 |
2023/05/11 | 351 | 351 | 339 | 344 | 52,200 |
2023/05/10 | 341 | 353 | 340 | 344 | 76,000 |
2023/05/09 | 336 | 347 | 336 | 345 | 98,800 |
2023/05/08 | 335 | 346 | 334 | 336 | 109,300 |
2023/05/02 | 319 | 340 | 317 | 331 | 195,700 |
2023/05/01 | 328 | 328 | 319 | 319 | 95,000 |
2023/04/28 | 328 | 331 | 322 | 330 | 101,400 |
2023/04/27 | 318 | 324 | 312 | 320 | 147,900 |
2023/04/26 | 322 | 325 | 317 | 319 | 105,500 |
2023/04/25 | 328 | 331 | 321 | 325 | 109,700 |
2023/04/24 | 327 | 334 | 327 | 327 | 90,200 |
2023/04/21 | 331 | 336 | 325 | 326 | 185,900 |
2023/04/20 | 336 | 338 | 330 | 331 | 75,200 |
2023/04/19 | 342 | 342 | 332 | 332 | 189,400 |
2023/04/18 | 344 | 349 | 339 | 345 | 113,300 |
2023/04/17 | 341 | 349 | 333 | 345 | 116,500 |
2023/04/14 | 348 | 355 | 340 | 344 | 84,400 |
2023/04/13 | 349 | 356 | 344 | 347 | 118,800 |
2023/04/12 | 347 | 394 | 339 | 353 | 1,038,000 |
2023/04/11 | 339 | 352 | 339 | 346 | 132,500 |
2023/04/10 | 337 | 343 | 334 | 334 | 74,900 |
2023/04/07 | 344 | 348 | 335 | 336 | 79,500 |
2023/04/06 | 352 | 352 | 343 | 346 | 67,700 |
2023/04/05 | 361 | 361 | 350 | 350 | 115,400 |
2023/04/04 | 371 | 371 | 361 | 364 | 103,900 |
2023/04/03 | 374 | 378 | 367 | 369 | 75,000 |
2023/03/31 | 361 | 375 | 353 | 369 | 184,500 |
2023/03/30 | 363 | 375 | 360 | 363 | 161,600 |
2023/03/29 | 348 | 372 | 340 | 368 | 351,900 |
2023/03/28 | 372 | 384 | 340 | 348 | 474,800 |
2023/03/27 | 354 | 404 | 347 | 375 | 1,926,500 |
2023/03/24 | 344 | 351 | 336 | 346 | 114,400 |
2023/03/23 | 326 | 342 | 324 | 338 | 89,200 |
2023/03/22 | 335 | 343 | 329 | 331 | 87,900 |
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 |