日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/02 329 342 329 330 53,300
2026/07/01 337 338 329 331 72,500
2026/06/30 345 345 331 339 39,000
2026/06/29 338 350 336 337 49,300
2026/06/26 353 353 332 332 131,900
2026/06/25 335 366 327 350 259,000
2026/06/24 331 348 325 332 108,500
2026/06/23 355 355 330 330 134,500
2026/06/22 355 369 353 355 92,900
2026/06/19 372 373 359 361 99,800
2026/06/18 361 376 354 372 161,600
2026/06/17 354 369 353 361 144,100
2026/06/16 373 376 348 357 310,700
2026/06/15 377 408 370 380 363,300
2026/06/12 408 419 374 377 372,100
2026/06/11 398 420 382 405 842,900
2026/06/10 454 475 437 462 475,800
2026/06/09 467 507 459 486 1,902,900
2026/06/08 450 453 426 427 184,400
2026/06/05 480 494 457 459 342,200
2026/06/04 537 554 481 481 836,800
2026/06/03 465 547 465 547 1,304,900
2026/06/02 502 507 461 467 678,400
2026/06/01 539 548 505 510 678,400
2026/05/29 660 670 534 549 3,166,300
2026/05/28 640 655 630 630 1,371,300
2026/05/27 810 850 780 780 2,108,000
2026/05/26 930 930 930 930 556,600
2026/05/25 780 780 780 780 123,300
2026/05/22 631 747 612 680 7,438,800
2026/05/21 437 437 437 437 44,400
2026/05/20 357 357 357 357 46,800
2026/05/19 272 280 272 277 9,200
2026/05/18 269 275 269 275 9,300
2026/05/15 269 273 269 270 10,900
2026/05/14 273 273 268 268 14,100
2026/05/13 274 275 270 270 10,200
2026/05/12 271 274 271 271 8,500
2026/05/11 269 274 269 270 11,400
2026/05/08 266 274 266 271 19,900
2026/05/07 274 275 267 269 18,300
2026/05/01 273 274 271 272 5,300
2026/04/30 269 273 269 273 8,300
2026/04/28 270 271 268 269 10,800
2026/04/27 271 272 269 270 19,500
2026/04/24 273 274 271 271 12,300
2026/04/23 272 274 270 274 19,100
2026/04/22 274 276 271 271 22,900
2026/04/21 278 278 273 274 35,000
2026/04/20 284 284 277 277 17,500
2026/04/17 283 283 280 281 6,500
2026/04/16 277 281 277 279 16,500
2026/04/15 277 279 277 279 7,900
2026/04/14 279 280 277 277 24,100
2026/04/13 280 280 278 278 8,500
2026/04/10 280 281 278 278 18,000
2026/04/09 286 288 280 280 48,300
2026/04/08 284 290 284 289 26,600
2026/04/07 280 289 277 278 46,800
2026/04/06 276 280 276 278 25,100
2026/04/03 275 278 274 275 24,200
2026/03/27 286 288 284 287 25,100
2026/03/26 298 298 286 286 30,100
2026/03/25 288 298 287 298 32,000
2026/03/24 288 289 285 288 25,300
2026/03/23 290 298 284 285 83,000
2026/03/19 303 304 298 298 46,500
2026/03/18 302 309 302 306 27,500
2026/03/17 307 307 294 302 79,800
2026/03/16 312 312 301 304 95,600
2026/03/13 314 314 297 300 195,400
2026/03/12 327 349 311 316 1,184,600
2026/03/11 310 319 306 306 246,300
2026/03/10 315 315 302 314 43,000
2026/03/09 300 315 297 310 83,600
2026/03/06 313 315 308 308 63,400
2026/03/05 317 317 307 309 33,400
2026/03/04 301 306 294 306 43,800
2026/03/03 311 312 300 301 120,200
2026/03/02 313 321 310 310 82,600
2026/02/27 309 314 307 313 27,800
2026/02/26 307 308 305 307 10,500
2026/02/25 304 305 302 303 43,400
2026/02/24 307 307 303 304 23,300
2026/02/20 307 309 305 305 28,700
2026/02/19 313 313 308 308 38,400
2026/02/18 322 324 312 313 42,600
2026/02/17 312 321 311 320 42,500
2026/02/16 316 316 312 314 21,100
2026/02/13 311 320 310 317 191,600
2026/02/12 305 315 305 312 44,000
2026/02/10 296 304 294 303 36,600
2026/02/09 294 296 291 296 61,300
2026/02/06 296 300 293 294 41,900
2026/02/05 293 302 293 301 36,900
2026/02/04 293 296 291 293 35,300
2026/02/03 294 297 291 293 66,200
2026/02/02 292 300 290 291 80,300
2026/01/30 290 294 289 290 93,300
2026/01/29 297 302 291 291 219,400
2026/01/28 365 365 335 336 316,300
2026/01/27 365 365 360 362 66,100
2026/01/26 363 365 359 363 62,800
2026/01/23 364 364 359 360 37,800
2026/01/22 357 362 357 359 38,800
2026/01/21 357 358 353 355 39,700
2026/01/20 364 364 355 357 43,000
2026/01/19 362 362 355 355 48,200
2026/01/16 364 365 355 358 83,100
2026/01/15 362 365 361 362 32,800
2026/01/14 364 366 361 361 40,200
2026/01/13 370 370 361 362 62,900
2026/01/09 364 366 361 362 34,200
2026/01/08 365 368 361 362 54,100
2026/01/07 365 368 360 361 57,300
2026/01/06 360 373 360 363 168,500
2026/01/05 360 361 350 353 66,400

このページの先頭へ