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
2026/11/12 316 317 305 309 23,800
2026/11/11 304 316 301 314 31,700
2026/11/10 295 311 293 307 46,800
2026/11/09 288 301 288 293 41,900
2026/11/06 277 290 276 281 199,900
2026/11/05 312 316 303 309 101,700
2026/11/04 312 317 307 312 113,300
2026/11/02 315 319 308 313 54,800
2026/10/30 310 324 308 318 127,900
2026/10/29 340 340 304 313 306,200
2026/10/28 345 353 341 342 43,900
2026/10/27 340 349 340 347 39,100
2026/10/26 339 345 339 340 18,000
2026/10/23 338 340 331 337 68,800
2026/10/22 354 354 342 344 35,800
2026/10/21 347 355 347 351 29,400
2026/10/20 362 363 347 347 75,200
2026/10/19 361 364 360 362 59,300
2026/10/16 363 368 362 366 34,400
2026/10/15 374 374 362 362 186,500
2026/10/14 381 383 375 376 106,800
2026/10/13 388 390 380 381 212,500
2026/10/09 385 397 384 389 156,800
2026/10/08 387 400 384 385 117,200
2026/10/07 393 395 383 388 118,700
2026/10/06 401 411 390 393 204,300
2026/10/05 388 407 387 403 232,300
2026/10/02 379 399 379 386 235,900
2026/10/01 382 383 376 377 92,400
2026/09/30 378 387 376 385 157,800
2026/09/29 380 383 374 376 99,700
2026/09/28 376 389 375 380 136,700
2026/09/25 381 387 370 376 137,800
2026/09/24 392 410 381 381 464,000
2026/09/18 378 418 368 384 1,241,500
2026/09/17 381 388 371 374 437,700
2026/09/16 428 455 383 388 1,882,200
2026/09/15 407 478 405 428 6,093,400
2026/09/14 515 515 392 398 3,754,800
2026/09/11 435 435 435 435 51,200
2026/09/10 346 355 341 355 96,500
2026/09/09 343 345 339 345 18,300
2026/09/08 340 344 339 341 10,600
2026/09/07 346 349 336 339 22,900
2026/09/04 330 342 330 341 13,100
2026/09/03 336 336 329 330 33,400
2026/09/02 345 349 336 337 49,200
2026/09/01 347 350 345 345 33,100
2026/08/31 339 348 339 345 16,500
2026/08/28 334 341 334 338 17,500
2026/08/27 328 336 327 334 20,500
2026/08/26 334 336 329 329 20,500
2026/08/25 329 333 329 332 6,300
2026/08/24 334 334 328 331 16,700
2026/08/21 330 336 329 331 19,500
2026/08/20 327 336 327 335 18,000
2026/08/19 337 337 327 331 23,300
2026/08/18 345 348 337 338 16,900
2026/08/17 339 345 337 341 19,900
2026/08/14 330 345 330 341 38,200
2026/08/13 328 334 328 333 18,900
2026/08/12 317 334 317 328 52,000
2026/08/10 329 332 329 330 11,000
2026/08/07 330 331 326 329 17,800
2026/08/06 334 334 328 328 7,700
2026/08/05 328 336 327 334 30,800
2026/08/04 318 331 313 325 31,300
2026/08/03 321 323 315 319 14,000
2026/07/31 313 323 313 322 24,200
2026/07/30 308 319 308 310 33,100
2026/07/29 326 326 309 314 69,000
2026/07/28 324 330 322 325 37,600
2026/07/27 323 332 323 325 31,300
2026/07/24 331 331 318 320 36,300
2026/07/23 329 332 328 330 14,700
2026/07/22 330 334 328 328 23,900
2026/07/21 321 333 321 330 31,900
2026/07/17 338 341 315 320 99,000
2026/07/16 347 353 340 341 40,700
2026/07/15 343 355 337 354 52,300
2026/07/14 346 359 342 344 28,700
2026/07/13 348 351 340 345 40,900
2026/07/10 345 360 339 350 76,400
2026/07/09 331 343 331 337 27,900
2026/07/08 335 340 328 335 47,700
2026/07/07 344 347 337 337 35,800
2026/07/06 343 349 342 343 39,200
2026/07/03 333 342 331 342 34,200
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