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
2026/05/22 933 944 923 933 18,000
2026/05/21 929 938 927 927 11,400
2026/05/20 930 934 919 930 25,200
2026/05/19 931 950 931 935 26,400
2026/05/18 940 945 925 930 19,900
2026/05/15 948 952 940 949 26,600
2026/05/14 937 943 929 938 24,900
2026/05/13 943 956 935 935 20,700
2026/05/12 957 960 944 947 20,000
2026/05/11 965 967 938 944 58,300
2026/05/08 946 988 911 966 184,900
2026/05/07 941 954 940 946 14,900
2026/05/01 932 942 931 940 21,000
2026/04/30 935 944 935 937 27,100
2026/04/28 937 949 937 949 26,300
2026/04/27 935 941 928 937 40,700
2026/04/24 939 950 928 940 49,700
2026/04/23 946 948 931 940 39,500
2026/04/22 955 955 947 949 18,800
2026/04/21 968 968 960 960 14,700
2026/04/20 967 968 960 962 18,600
2026/04/17 963 969 948 967 34,100
2026/04/16 971 971 964 967 25,700
2026/04/15 969 971 960 966 21,100
2026/04/14 967 968 958 964 19,800
2026/04/13 973 975 960 965 22,500
2026/04/10 983 989 972 975 18,600
2026/04/09 984 987 977 977 15,600
2026/04/08 982 987 976 984 26,300
2026/04/07 966 972 966 971 13,500
2026/04/06 972 976 969 970 16,300
2026/04/03 962 978 962 974 12,400
2026/03/27 980 985 969 981 45,600
2026/03/26 985 985 962 974 30,200
2026/03/25 980 984 976 982 33,400
2026/03/24 969 973 965 971 20,300
2026/03/23 971 973 952 952 51,600
2026/03/19 971 1,000 968 980 89,800
2026/03/18 975 986 974 985 25,200
2026/03/17 976 979 968 968 19,600
2026/03/16 976 976 963 969 30,500
2026/03/13 957 977 957 967 54,000
2026/03/12 980 980 963 972 45,500
2026/03/11 994 999 982 982 22,500
2026/03/10 985 992 976 984 25,200
2026/03/09 975 985 954 975 93,000
2026/03/06 996 1,001 990 990 35,700
2026/03/05 1,010 1,022 1,002 1,005 31,700
2026/03/04 1,016 1,021 995 997 94,200
2026/03/03 1,019 1,053 1,017 1,046 175,700
2026/03/02 1,010 1,027 1,010 1,020 42,900
2026/02/27 1,009 1,021 1,007 1,021 49,400
2026/02/26 1,030 1,030 1,007 1,010 48,100
2026/02/25 1,022 1,034 1,008 1,028 105,100
2026/02/24 1,003 1,028 1,003 1,022 42,600
2026/02/20 997 1,007 996 1,003 49,300
2026/02/19 1,002 1,005 995 1,004 34,900
2026/02/18 1,009 1,014 1,005 1,005 24,900
2026/02/17 1,002 1,012 1,000 1,000 24,800
2026/02/16 1,007 1,007 994 1,002 32,200
2026/02/13 1,015 1,019 997 997 34,800
2026/02/12 1,015 1,027 1,013 1,018 29,000
2026/02/10 1,017 1,020 1,008 1,010 21,200
2026/02/09 1,020 1,020 999 1,009 35,200
2026/02/06 1,008 1,012 998 1,000 22,500
2026/02/05 1,028 1,028 1,010 1,010 26,300
2026/02/04 1,011 1,026 1,005 1,018 33,200
2026/02/03 999 1,010 999 1,007 26,500
2026/02/02 1,014 1,014 997 999 28,800
2026/01/30 1,009 1,012 995 1,003 33,100
2026/01/29 1,004 1,014 994 1,009 43,000
2026/01/28 1,009 1,018 1,003 1,003 22,100
2026/01/27 1,021 1,024 1,004 1,009 36,600
2026/01/26 1,025 1,034 1,020 1,024 32,200
2026/01/23 1,049 1,055 1,033 1,034 22,500
2026/01/22 1,042 1,052 1,040 1,047 23,200
2026/01/21 1,024 1,042 1,023 1,038 32,100
2026/01/20 1,041 1,041 1,027 1,027 21,500
2026/01/19 1,058 1,058 1,040 1,044 12,500
2026/01/16 1,046 1,058 1,035 1,058 30,600
2026/01/15 1,062 1,062 1,047 1,053 25,000
2026/01/14 1,045 1,063 1,045 1,056 24,300
2026/01/13 1,035 1,052 1,027 1,043 37,400
2026/01/09 1,023 1,031 1,021 1,027 16,400
2026/01/08 1,024 1,037 1,021 1,021 13,100
2026/01/07 1,023 1,041 1,023 1,032 20,000
2026/01/06 1,021 1,036 1,020 1,032 22,500
2026/01/05 1,022 1,033 1,021 1,023 16,600
2025/12/30 1,029 1,029 1,021 1,022 9,500
2025/12/29 1,030 1,033 1,020 1,020 31,300
2025/12/26 1,022 1,026 1,019 1,026 13,300
2025/12/25 1,017 1,022 1,015 1,019 5,800
2025/12/24 1,026 1,032 1,016 1,017 16,700
2025/12/23 1,017 1,032 1,012 1,026 31,800
2025/12/22 1,010 1,016 1,009 1,013 13,900
2025/12/19 994 1,012 994 1,007 49,600
2025/12/18 997 1,004 990 996 29,200
2025/12/17 993 999 992 997 11,700
2025/12/16 1,017 1,017 996 996 37,500
2025/12/15 1,006 1,010 996 1,006 25,800
2025/12/12 1,007 1,012 949 1,002 58,800
2025/12/11 999 1,003 993 993 19,900
2025/12/10 1,008 1,016 997 997 20,800
2025/12/09 985 1,020 974 1,004 88,000
2025/12/08 985 992 985 987 14,300
2025/12/05 978 1,002 978 990 31,900
2025/12/04 977 992 977 983 28,800
2025/12/03 974 991 974 980 36,000
2025/12/02 999 999 981 981 30,500
2025/12/01 1,006 1,006 989 989 30,300
2025/11/28 999 1,012 999 1,012 16,200
2025/11/27 1,010 1,010 1,000 1,004 16,400
2025/11/26 1,010 1,015 1,002 1,010 22,000
2025/11/25 1,010 1,010 994 999 13,700
2025/11/21 987 1,006 987 1,006 29,200
2025/11/20 986 1,001 976 991 42,800
2025/11/19 989 991 970 974 41,900
2025/11/18 988 998 975 986 37,200
2025/11/17 1,004 1,004 988 990 29,100
2025/11/14 989 1,006 988 999 21,400
2025/11/13 991 999 977 994 31,300
2025/11/12 979 1,025 979 991 70,500
2025/11/11 967 993 959 976 68,900
2025/11/10 985 985 960 972 44,100
2025/11/07 972 999 939 970 127,700
2025/11/06 931 998 922 981 154,600
2025/11/05 940 942 903 934 67,200
2025/11/04 961 971 923 937 79,900
2025/10/31 992 992 947 961 66,500
2025/10/30 956 990 956 977 232,500
2025/10/29 975 981 958 971 94,500
2025/10/28 999 999 974 979 48,600
2025/10/27 1,007 1,014 1,004 1,009 28,100
2025/10/24 998 1,007 991 1,007 24,600
2025/10/23 996 1,015 996 1,001 27,300
2025/10/22 998 1,011 989 1,008 63,200
2025/10/21 999 1,003 976 998 71,600
2025/10/20 996 1,005 990 999 23,400
2025/10/17 1,006 1,013 996 996 35,300
2025/10/16 1,000 1,017 982 1,003 66,200
2025/10/15 997 1,006 994 997 43,900
2025/10/14 980 1,009 974 988 68,600
2025/10/10 988 1,010 986 995 55,700
2025/10/09 989 1,019 989 1,009 55,600
2025/10/08 1,005 1,011 975 998 84,000
2025/10/07 956 1,013 954 999 132,600
2025/10/06 947 970 945 959 54,400
2025/10/03 940 952 940 947 29,000
2025/10/02 934 952 926 940 37,000
2025/10/01 953 960 921 927 70,500
2025/09/30 954 976 939 960 52,200
2025/09/29 970 970 951 955 40,500
2025/09/26 973 977 970 977 42,200
2025/09/25 961 974 961 974 21,800
2025/09/24 956 966 956 961 18,700
2025/09/22 955 970 954 960 28,100
2025/09/19 955 972 950 960 38,100
2025/09/18 951 960 945 955 21,800
2025/09/17 950 960 933 948 40,700
2025/09/16 963 963 952 957 21,300
2025/09/12 952 961 950 961 31,500
2025/09/11 942 964 942 957 33,700
2025/09/10 958 958 941 943 23,800
2025/09/09 955 970 942 955 34,300
2025/09/08 943 950 942 950 13,900
2025/09/05 928 942 925 936 18,100
2025/09/04 917 934 915 932 18,900
2025/09/03 922 942 921 921 47,200
2025/09/02 904 924 904 908 21,900
2025/09/01 902 916 902 906 21,300
2025/08/29 902 907 900 902 14,100
2025/08/28 904 909 902 904 14,000
2025/08/27 904 908 900 904 21,000
2025/08/26 920 920 905 905 27,500
2025/08/25 917 922 914 920 19,300
2025/08/22 920 922 913 916 19,400
2025/08/21 919 923 913 917 17,600
2025/08/20 929 929 919 919 16,300
2025/08/19 922 930 921 926 25,100
2025/08/18 934 938 929 933 27,500
2025/08/15 929 932 921 932 23,200
2025/08/14 925 926 919 924 17,600
2025/08/13 929 938 926 926 26,800
2025/08/12 928 935 919 929 31,200
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

このページの先頭へ