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 |
|---|---|---|---|---|---|
| 2025/09/03 | 274 | 274 | 271 | 271 | 15,700 |
| 2025/09/02 | 278 | 279 | 272 | 277 | 22,700 |
| 2025/09/01 | 266 | 278 | 266 | 274 | 40,500 |
| 2025/08/29 | 271 | 277 | 271 | 277 | 25,200 |
| 2025/08/28 | 265 | 273 | 265 | 270 | 30,800 |
| 2025/08/27 | 265 | 268 | 264 | 265 | 12,100 |
| 2025/08/26 | 266 | 267 | 263 | 265 | 15,400 |
| 2025/08/25 | 269 | 269 | 267 | 267 | 15,400 |
| 2025/08/22 | 267 | 270 | 266 | 270 | 10,900 |
| 2025/08/21 | 269 | 269 | 264 | 267 | 7,000 |
| 2025/08/20 | 264 | 271 | 263 | 271 | 26,900 |
| 2025/08/19 | 262 | 268 | 262 | 264 | 15,000 |
| 2025/08/18 | 259 | 268 | 258 | 264 | 49,600 |
| 2025/08/15 | 256 | 259 | 254 | 259 | 11,700 |
| 2025/08/14 | 251 | 259 | 251 | 252 | 21,700 |
| 2025/08/13 | 256 | 257 | 247 | 253 | 70,400 |
| 2025/08/12 | 248 | 258 | 248 | 256 | 26,300 |
| 2025/08/08 | 251 | 251 | 249 | 249 | 6,200 |
| 2025/08/07 | 250 | 251 | 250 | 251 | 2,200 |
| 2025/08/06 | 250 | 251 | 249 | 250 | 2,800 |
| 2025/08/05 | 250 | 253 | 249 | 252 | 5,500 |
| 2025/08/04 | 256 | 256 | 245 | 249 | 15,300 |
| 2025/08/01 | 249 | 257 | 249 | 256 | 16,700 |
| 2025/07/31 | 254 | 254 | 248 | 249 | 5,200 |
| 2025/07/30 | 248 | 253 | 248 | 250 | 7,300 |
| 2025/07/29 | 249 | 254 | 241 | 251 | 22,000 |
| 2025/07/28 | 253 | 253 | 244 | 252 | 15,400 |
| 2025/07/25 | 251 | 252 | 249 | 251 | 30,200 |
| 2025/07/24 | 250 | 258 | 246 | 251 | 31,700 |
| 2025/07/23 | 254 | 257 | 245 | 246 | 46,400 |
| 2025/07/22 | 237 | 270 | 235 | 254 | 371,700 |
| 2025/07/18 | 230 | 235 | 230 | 235 | 11,800 |
| 2025/07/17 | 228 | 232 | 225 | 229 | 14,600 |
| 2025/07/16 | 228 | 231 | 227 | 229 | 10,800 |
| 2025/07/15 | 230 | 230 | 227 | 229 | 10,600 |
| 2025/07/14 | 229 | 231 | 225 | 229 | 11,900 |
| 2025/07/11 | 230 | 231 | 228 | 229 | 6,000 |
| 2025/07/10 | 231 | 232 | 229 | 230 | 4,800 |
| 2025/07/09 | 228 | 230 | 228 | 230 | 5,400 |
| 2025/07/08 | 227 | 229 | 226 | 226 | 3,000 |
| 2025/07/07 | 223 | 227 | 221 | 227 | 10,700 |
| 2025/07/04 | 225 | 226 | 222 | 224 | 11,600 |
| 2025/07/03 | 226 | 226 | 222 | 224 | 17,400 |
| 2025/07/02 | 226 | 227 | 226 | 226 | 7,300 |
| 2025/07/01 | 227 | 228 | 225 | 226 | 11,100 |
| 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 |