モリ工業(5464)の株価時系列情報
モリ工業(5464)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 929 | 938 | 929 | 931 | 21,200 |
| 2025/08/07 | 932 | 936 | 924 | 929 | 19,200 |
| 2025/08/06 | 920 | 936 | 917 | 936 | 44,100 |
| 2025/08/05 | 911 | 923 | 901 | 911 | 22,600 |
| 2025/08/04 | 911 | 918 | 896 | 900 | 25,600 |
| 2025/08/01 | 907 | 925 | 907 | 921 | 40,000 |
| 2025/07/31 | 897 | 904 | 896 | 902 | 27,500 |
| 2025/07/30 | 889 | 903 | 885 | 897 | 25,300 |
| 2025/07/29 | 888 | 890 | 881 | 883 | 18,700 |
| 2025/07/28 | 896 | 899 | 890 | 891 | 17,400 |
| 2025/07/25 | 905 | 909 | 896 | 897 | 29,500 |
| 2025/07/24 | 896 | 908 | 896 | 903 | 42,700 |
| 2025/07/23 | 888 | 898 | 885 | 896 | 44,000 |
| 2025/07/22 | 864 | 885 | 858 | 878 | 34,800 |
| 2025/07/18 | 882 | 882 | 862 | 863 | 13,900 |
| 2025/07/17 | 869 | 874 | 861 | 870 | 25,100 |
| 2025/07/16 | 885 | 885 | 867 | 872 | 64,000 |
| 2025/07/15 | 879 | 886 | 876 | 883 | 40,000 |
| 2025/07/14 | 870 | 884 | 870 | 879 | 34,800 |
| 2025/07/11 | 860 | 877 | 860 | 870 | 56,200 |
| 2025/07/10 | 856 | 858 | 850 | 850 | 47,900 |
| 2025/07/09 | 851 | 867 | 851 | 854 | 28,800 |
| 2025/07/08 | 853 | 854 | 847 | 851 | 28,200 |
| 2025/07/07 | 859 | 865 | 849 | 849 | 23,400 |
| 2025/07/04 | 868 | 868 | 853 | 857 | 19,100 |
| 2025/07/03 | 843 | 868 | 843 | 863 | 34,300 |
| 2025/07/02 | 841 | 848 | 840 | 841 | 22,000 |
| 2025/07/01 | 858 | 858 | 842 | 842 | 39,200 |
| 2025/06/30 | 865 | 866 | 853 | 854 | 24,400 |
| 2025/06/27 | 854 | 862 | 852 | 858 | 35,700 |
| 2025/06/26 | 846 | 852 | 840 | 852 | 32,600 |
| 2025/06/25 | 848 | 852 | 830 | 846 | 63,800 |
| 2025/06/24 | 861 | 861 | 843 | 848 | 20,100 |
| 2025/06/23 | 854 | 855 | 842 | 846 | 33,300 |
| 2025/06/20 | 860 | 860 | 851 | 851 | 39,100 |
| 2025/06/19 | 862 | 862 | 851 | 857 | 26,700 |
| 2025/06/18 | 854 | 860 | 852 | 860 | 21,800 |
| 2025/06/17 | 864 | 864 | 854 | 858 | 23,900 |
| 2025/06/16 | 866 | 866 | 851 | 859 | 29,800 |
| 2025/06/13 | 857 | 857 | 843 | 853 | 68,200 |
| 2025/06/12 | 873 | 888 | 861 | 865 | 31,200 |
| 2025/06/11 | 870 | 875 | 865 | 875 | 29,500 |
| 2025/06/10 | 877 | 877 | 861 | 862 | 37,700 |
| 2025/06/09 | 887 | 887 | 866 | 873 | 30,200 |
| 2025/06/06 | 879 | 881 | 871 | 878 | 18,300 |
| 2025/06/05 | 873 | 880 | 867 | 870 | 28,800 |
| 2025/06/04 | 878 | 879 | 870 | 873 | 27,400 |
| 2025/06/03 | 880 | 881 | 865 | 872 | 42,300 |
| 2025/06/02 | 899 | 905 | 881 | 881 | 36,800 |
| 2025/05/30 | 897 | 907 | 887 | 907 | 27,600 |
| 2025/05/29 | 904 | 905 | 894 | 905 | 36,700 |
| 2025/05/28 | 917 | 917 | 894 | 899 | 25,700 |
| 2025/05/27 | 918 | 918 | 903 | 905 | 25,500 |
| 2025/05/26 | 902 | 915 | 902 | 907 | 12,600 |
| 2025/05/23 | 887 | 906 | 887 | 897 | 19,300 |
| 2025/05/22 | 890 | 897 | 881 | 886 | 38,900 |
| 2025/05/21 | 904 | 907 | 899 | 904 | 25,900 |
| 2025/05/20 | 910 | 915 | 896 | 897 | 27,600 |
| 2025/05/19 | 915 | 915 | 897 | 903 | 35,500 |
| 2025/05/16 | 910 | 915 | 898 | 915 | 28,500 |
| 2025/05/15 | 915 | 916 | 899 | 901 | 33,000 |
| 2025/05/14 | 942 | 950 | 912 | 920 | 34,600 |
| 2025/05/13 | 986 | 991 | 940 | 940 | 29,900 |
| 2025/05/12 | 1,004 | 1,019 | 970 | 975 | 57,400 |
| 2025/05/09 | 1,007 | 1,081 | 992 | 1,019 | 103,400 |
| 2025/05/08 | 1,008 | 1,009 | 996 | 1,008 | 14,100 |
| 2025/05/07 | 1,003 | 1,014 | 992 | 1,008 | 28,000 |
| 2025/05/02 | 1,011 | 1,021 | 990 | 1,004 | 22,400 |
| 2025/05/01 | 1,013 | 1,017 | 1,004 | 1,009 | 23,400 |
| 2025/04/30 | 1,039 | 1,039 | 1,003 | 1,019 | 29,100 |
| 2025/04/28 | 1,022 | 1,043 | 1,010 | 1,031 | 33,000 |
| 2025/04/25 | 1,017 | 1,028 | 1,009 | 1,022 | 19,000 |
| 2025/04/24 | 1,042 | 1,042 | 997 | 1,007 | 17,900 |
| 2025/04/23 | 1,050 | 1,050 | 1,031 | 1,035 | 32,500 |
| 2025/04/22 | 1,032 | 1,041 | 1,022 | 1,030 | 18,100 |
| 2025/04/21 | 1,030 | 1,039 | 1,019 | 1,025 | 20,600 |
| 2025/04/18 | 992 | 1,031 | 986 | 1,030 | 21,800 |
| 2025/04/17 | 970 | 980 | 964 | 977 | 12,900 |
| 2025/04/16 | 984 | 989 | 965 | 967 | 36,600 |
| 2025/04/15 | 974 | 981 | 966 | 969 | 22,700 |
| 2025/04/14 | 964 | 973 | 950 | 959 | 25,600 |
| 2025/04/11 | 930 | 969 | 923 | 967 | 26,100 |
| 2025/04/10 | 986 | 987 | 949 | 971 | 33,000 |
| 2025/04/09 | 937 | 937 | 896 | 896 | 47,800 |
| 2025/04/08 | 898 | 971 | 898 | 950 | 30,800 |
| 2025/04/07 | 855 | 900 | 847 | 868 | 46,300 |
| 2025/04/04 | 971 | 988 | 906 | 942 | 68,800 |
| 2025/04/03 | 990 | 1,011 | 979 | 1,001 | 42,800 |
| 2025/04/02 | 1,028 | 1,036 | 1,006 | 1,006 | 26,600 |
| 2025/04/01 | 1,025 | 1,027 | 1,008 | 1,009 | 32,300 |
| 2025/03/31 | 1,046 | 1,046 | 996 | 998 | 55,100 |
| 2025/03/28 | 1,104 | 1,104 | 1,038 | 1,048 | 54,400 |
| 2025/03/28 | 1 -> 5.00 分割 | ||||
| 2025/03/27 | 5,500 | 5,650 | 5,460 | 5,650 | 13,600 |
| 2025/03/26 | 5,400 | 5,510 | 5,370 | 5,510 | 8,900 |
| 2025/03/25 | 5,300 | 5,400 | 5,300 | 5,400 | 4,700 |
| 2025/03/24 | 5,590 | 5,590 | 5,350 | 5,350 | 9,100 |
| 2025/03/21 | 5,510 | 5,570 | 5,500 | 5,530 | 5,700 |
| 2025/03/19 | 5,530 | 5,570 | 5,480 | 5,530 | 4,500 |
| 2025/03/18 | 5,470 | 5,550 | 5,440 | 5,540 | 8,000 |
| 2025/03/17 | 5,330 | 5,570 | 5,310 | 5,490 | 8,100 |
| 2025/03/14 | 5,170 | 5,450 | 5,120 | 5,280 | 20,300 |
| 2025/03/13 | 5,120 | 5,240 | 5,060 | 5,190 | 7,500 |
| 2025/03/12 | 5,110 | 5,150 | 5,070 | 5,120 | 3,500 |
| 2025/03/11 | 5,000 | 5,050 | 4,960 | 5,010 | 7,500 |
| 2025/03/10 | 5,230 | 5,270 | 5,100 | 5,200 | 7,900 |
| 2025/03/07 | 5,140 | 5,270 | 5,110 | 5,160 | 8,500 |
| 2025/03/06 | 5,020 | 5,220 | 5,020 | 5,220 | 10,500 |
| 2025/03/05 | 4,870 | 5,030 | 4,840 | 5,030 | 5,000 |
| 2025/03/04 | 4,880 | 4,915 | 4,875 | 4,890 | 3,100 |
| 2025/03/03 | 4,940 | 5,050 | 4,890 | 4,930 | 14,200 |
| 2025/02/28 | 4,670 | 4,800 | 4,625 | 4,760 | 6,800 |
| 2025/02/27 | 4,580 | 4,640 | 4,520 | 4,640 | 5,300 |
| 2025/02/26 | 4,550 | 4,580 | 4,500 | 4,530 | 3,500 |
| 2025/02/25 | 4,600 | 4,600 | 4,505 | 4,550 | 5,600 |
| 2025/02/21 | 4,515 | 4,565 | 4,485 | 4,555 | 4,400 |
| 2025/02/20 | 4,620 | 4,620 | 4,500 | 4,515 | 6,000 |
| 2025/02/19 | 4,760 | 4,800 | 4,605 | 4,605 | 7,200 |
| 2025/02/18 | 4,750 | 4,800 | 4,740 | 4,800 | 2,200 |
| 2025/02/17 | 4,720 | 4,790 | 4,720 | 4,750 | 4,300 |
| 2025/02/14 | 4,645 | 4,770 | 4,600 | 4,685 | 7,100 |
| 2025/02/13 | 4,625 | 4,700 | 4,615 | 4,700 | 1,800 |
| 2025/02/12 | 4,650 | 4,670 | 4,570 | 4,570 | 3,000 |
| 2025/02/10 | 4,615 | 4,635 | 4,590 | 4,635 | 1,200 |
| 2025/02/07 | 4,605 | 4,640 | 4,575 | 4,635 | 1,700 |
| 2025/02/06 | 4,625 | 4,625 | 4,605 | 4,605 | 900 |
| 2025/02/05 | 4,575 | 4,620 | 4,545 | 4,570 | 4,400 |
| 2025/02/04 | 4,585 | 4,590 | 4,520 | 4,520 | 2,600 |
| 2025/02/03 | 4,605 | 4,610 | 4,480 | 4,480 | 10,500 |
| 2025/01/31 | 4,660 | 4,660 | 4,565 | 4,610 | 3,000 |
| 2025/01/30 | 4,540 | 4,660 | 4,540 | 4,660 | 5,700 |
| 2025/01/29 | 4,605 | 4,660 | 4,555 | 4,555 | 5,100 |
| 2025/01/28 | 4,535 | 4,625 | 4,500 | 4,610 | 4,900 |
| 2025/01/27 | 4,560 | 4,580 | 4,525 | 4,535 | 4,600 |
| 2025/01/24 | 4,540 | 4,570 | 4,505 | 4,505 | 4,100 |
| 2025/01/23 | 4,545 | 4,545 | 4,475 | 4,500 | 7,800 |
| 2025/01/22 | 4,585 | 4,585 | 4,530 | 4,575 | 1,500 |
| 2025/01/21 | 4,640 | 4,640 | 4,480 | 4,535 | 5,800 |
| 2025/01/20 | 4,630 | 4,630 | 4,570 | 4,615 | 3,400 |
| 2025/01/17 | 4,510 | 4,560 | 4,400 | 4,505 | 7,200 |
| 2025/01/16 | 4,560 | 4,585 | 4,515 | 4,515 | 5,300 |
| 2025/01/15 | 4,445 | 4,540 | 4,375 | 4,540 | 9,100 |
| 2025/01/14 | 4,515 | 4,535 | 4,405 | 4,405 | 5,400 |
| 2025/01/10 | 4,490 | 4,580 | 4,490 | 4,540 | 3,000 |
| 2025/01/09 | 4,650 | 4,650 | 4,500 | 4,500 | 12,200 |
| 2025/01/08 | 4,680 | 4,705 | 4,640 | 4,640 | 3,600 |
| 2025/01/07 | 4,795 | 4,795 | 4,675 | 4,675 | 3,400 |
| 2025/01/06 | 4,945 | 4,945 | 4,790 | 4,790 | 5,000 |
| 2024/12/30 | 4,980 | 4,980 | 4,880 | 4,895 | 3,800 |
| 2024/12/27 | 4,950 | 4,955 | 4,855 | 4,955 | 5,700 |
| 2024/12/26 | 4,670 | 4,940 | 4,670 | 4,940 | 9,500 |
| 2024/12/25 | 4,675 | 4,695 | 4,625 | 4,670 | 5,800 |
| 2024/12/24 | 4,745 | 4,755 | 4,695 | 4,695 | 2,500 |
| 2024/12/23 | 4,690 | 4,735 | 4,665 | 4,725 | 6,300 |
| 2024/12/20 | 4,725 | 4,735 | 4,655 | 4,655 | 4,600 |
| 2024/12/19 | 4,670 | 4,715 | 4,630 | 4,695 | 5,500 |
| 2024/12/18 | 4,725 | 4,725 | 4,675 | 4,675 | 2,200 |
| 2024/12/17 | 4,740 | 4,765 | 4,685 | 4,705 | 6,100 |
| 2024/12/16 | 4,785 | 4,830 | 4,740 | 4,760 | 10,600 |
| 2024/12/13 | 4,760 | 4,780 | 4,680 | 4,780 | 13,100 |
| 2024/12/12 | 4,760 | 4,855 | 4,735 | 4,830 | 6,300 |
| 2024/12/11 | 4,735 | 4,750 | 4,690 | 4,715 | 7,100 |
| 2024/12/10 | 4,725 | 4,760 | 4,715 | 4,725 | 3,000 |
| 2024/12/09 | 4,765 | 4,795 | 4,675 | 4,725 | 6,900 |
| 2024/12/06 | 4,770 | 4,770 | 4,705 | 4,725 | 3,000 |
| 2024/12/05 | 4,835 | 4,845 | 4,785 | 4,795 | 4,700 |
| 2024/12/04 | 4,825 | 4,875 | 4,775 | 4,775 | 6,700 |
| 2024/12/03 | 4,710 | 4,825 | 4,690 | 4,825 | 11,800 |
| 2024/12/02 | 4,720 | 4,720 | 4,660 | 4,680 | 7,000 |
| 2024/11/29 | 4,660 | 4,760 | 4,660 | 4,720 | 4,300 |
| 2024/11/28 | 4,615 | 4,680 | 4,580 | 4,670 | 7,700 |
| 2024/11/27 | 4,700 | 4,700 | 4,560 | 4,580 | 6,900 |
| 2024/11/26 | 4,740 | 4,755 | 4,625 | 4,660 | 9,500 |
| 2024/11/25 | 4,815 | 4,835 | 4,730 | 4,730 | 11,200 |
| 2024/11/22 | 4,695 | 4,800 | 4,685 | 4,800 | 8,100 |
| 2024/11/21 | 4,845 | 4,860 | 4,670 | 4,670 | 11,200 |
| 2024/11/20 | 4,790 | 4,915 | 4,790 | 4,805 | 10,300 |
| 2024/11/19 | 4,840 | 4,920 | 4,800 | 4,860 | 6,900 |
| 2024/11/18 | 4,855 | 4,890 | 4,795 | 4,835 | 3,400 |
| 2024/11/15 | 4,870 | 4,870 | 4,805 | 4,840 | 3,700 |
| 2024/11/14 | 4,920 | 4,920 | 4,815 | 4,815 | 3,600 |
| 2024/11/13 | 5,030 | 5,030 | 4,875 | 4,880 | 5,500 |
| 2024/11/12 | 5,040 | 5,120 | 4,985 | 4,985 | 6,600 |
| 2024/11/11 | 5,110 | 5,110 | 4,980 | 4,980 | 2,900 |
| 2024/11/08 | 5,080 | 5,240 | 5,080 | 5,100 | 7,200 |
| 2024/11/07 | 5,030 | 5,120 | 5,010 | 5,060 | 6,900 |
| 2024/11/06 | 5,010 | 5,040 | 4,920 | 5,040 | 14,100 |
| 2024/11/05 | 5,110 | 5,110 | 4,945 | 5,020 | 6,200 |
| 2024/11/01 | 5,020 | 5,110 | 4,955 | 5,000 | 6,000 |
| 2024/10/31 | 4,990 | 5,120 | 4,925 | 5,050 | 12,200 |
| 2024/10/30 | 4,975 | 5,090 | 4,965 | 5,000 | 20,200 |
| 2024/10/29 | 5,020 | 5,040 | 4,975 | 4,985 | 5,400 |
| 2024/10/28 | 4,965 | 5,080 | 4,965 | 5,060 | 5,500 |
| 2024/10/25 | 4,985 | 5,010 | 4,960 | 4,965 | 13,600 |
| 2024/10/24 | 5,020 | 5,040 | 4,995 | 5,020 | 4,400 |
| 2024/10/23 | 5,090 | 5,140 | 5,050 | 5,070 | 4,900 |
| 2024/10/22 | 5,170 | 5,170 | 5,060 | 5,060 | 4,600 |
| 2024/10/21 | 5,130 | 5,160 | 5,040 | 5,160 | 11,300 |
| 2024/10/18 | 5,240 | 5,270 | 5,130 | 5,160 | 7,900 |
| 2024/10/17 | 5,320 | 5,320 | 5,150 | 5,220 | 10,600 |
| 2024/10/16 | 5,280 | 5,380 | 5,240 | 5,260 | 10,400 |