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 |
|---|---|---|---|---|---|
| 2024/04/23 | 6,830 | 6,890 | 6,780 | 6,840 | 13,100 |
| 2024/04/22 | 6,640 | 6,800 | 6,580 | 6,740 | 8,500 |
| 2024/04/19 | 6,700 | 6,700 | 6,350 | 6,540 | 15,200 |
| 2024/04/18 | 6,610 | 6,800 | 6,610 | 6,760 | 7,900 |
| 2024/04/17 | 6,770 | 6,790 | 6,610 | 6,610 | 12,400 |
| 2024/04/16 | 6,870 | 6,900 | 6,640 | 6,670 | 15,700 |
| 2024/04/15 | 6,830 | 6,980 | 6,740 | 6,900 | 10,000 |
| 2024/04/12 | 6,750 | 6,870 | 6,680 | 6,870 | 9,500 |
| 2024/04/11 | 6,750 | 6,820 | 6,640 | 6,700 | 12,400 |
| 2024/04/10 | 6,420 | 6,750 | 6,360 | 6,710 | 13,700 |
| 2024/04/09 | 6,450 | 6,480 | 6,300 | 6,420 | 9,800 |
| 2024/04/08 | 6,270 | 6,460 | 6,260 | 6,450 | 20,900 |
| 2024/04/05 | 6,360 | 6,410 | 6,150 | 6,170 | 12,000 |
| 2024/04/04 | 6,280 | 6,570 | 6,100 | 6,460 | 28,600 |
| 2024/04/03 | 6,210 | 6,390 | 6,160 | 6,280 | 20,900 |
| 2024/04/02 | 6,370 | 6,410 | 6,140 | 6,210 | 13,600 |
| 2024/04/01 | 6,360 | 6,500 | 6,220 | 6,380 | 14,200 |
| 2024/03/29 | 6,430 | 6,430 | 6,180 | 6,390 | 11,500 |
| 2024/03/28 | 6,190 | 6,460 | 6,190 | 6,230 | 23,900 |
| 2024/03/27 | 6,290 | 6,560 | 6,270 | 6,540 | 26,500 |
| 2024/03/26 | 5,740 | 6,560 | 5,720 | 6,490 | 110,000 |
| 2024/03/25 | 5,700 | 5,730 | 5,660 | 5,720 | 8,000 |
| 2024/03/22 | 5,680 | 5,750 | 5,650 | 5,680 | 7,700 |
| 2024/03/21 | 5,710 | 5,710 | 5,600 | 5,680 | 8,600 |
| 2024/03/19 | 5,590 | 5,740 | 5,530 | 5,690 | 8,700 |
| 2024/03/18 | 5,760 | 5,760 | 5,510 | 5,590 | 37,100 |
| 2024/03/15 | 5,530 | 5,660 | 5,530 | 5,660 | 10,500 |
| 2024/03/14 | 5,440 | 5,530 | 5,410 | 5,510 | 6,000 |
| 2024/03/13 | 5,530 | 5,540 | 5,410 | 5,490 | 6,000 |
| 2024/03/12 | 5,400 | 5,530 | 5,310 | 5,530 | 4,500 |
| 2024/03/11 | 5,540 | 5,550 | 5,320 | 5,400 | 9,500 |
| 2024/03/08 | 5,510 | 5,690 | 5,510 | 5,640 | 22,500 |
| 2024/03/07 | 5,730 | 5,730 | 5,520 | 5,550 | 7,700 |
| 2024/03/06 | 5,600 | 5,750 | 5,600 | 5,750 | 7,400 |
| 2024/03/05 | 5,460 | 5,630 | 5,420 | 5,610 | 8,300 |
| 2024/03/04 | 5,500 | 5,540 | 5,450 | 5,460 | 10,900 |
| 2024/03/01 | 5,390 | 5,540 | 5,330 | 5,500 | 9,000 |
| 2024/02/29 | 5,370 | 5,410 | 5,320 | 5,350 | 8,600 |
| 2024/02/28 | 5,130 | 5,520 | 5,100 | 5,470 | 18,300 |
| 2024/02/27 | 5,180 | 5,240 | 5,160 | 5,170 | 7,700 |
| 2024/02/26 | 5,210 | 5,210 | 5,070 | 5,180 | 15,700 |
| 2024/02/22 | 4,895 | 4,920 | 4,850 | 4,895 | 6,500 |
| 2024/02/21 | 4,780 | 4,860 | 4,780 | 4,860 | 4,100 |
| 2024/02/20 | 4,785 | 4,865 | 4,760 | 4,835 | 5,400 |
| 2024/02/19 | 4,795 | 4,795 | 4,755 | 4,785 | 1,900 |
| 2024/02/16 | 4,790 | 4,810 | 4,750 | 4,760 | 5,700 |
| 2024/02/15 | 4,825 | 4,825 | 4,710 | 4,720 | 4,700 |
| 2024/02/14 | 4,830 | 4,830 | 4,745 | 4,755 | 6,700 |
| 2024/02/13 | 4,920 | 4,920 | 4,770 | 4,840 | 8,400 |
| 2024/02/09 | 4,925 | 4,925 | 4,815 | 4,855 | 8,400 |
| 2024/02/08 | 4,860 | 4,985 | 4,860 | 4,935 | 7,900 |
| 2024/02/07 | 4,815 | 4,915 | 4,815 | 4,885 | 5,400 |
| 2024/02/06 | 4,870 | 4,880 | 4,780 | 4,850 | 12,400 |
| 2024/02/05 | 4,780 | 4,855 | 4,765 | 4,855 | 5,600 |
| 2024/02/02 | 4,910 | 4,910 | 4,760 | 4,770 | 12,000 |
| 2024/02/01 | 4,790 | 4,960 | 4,780 | 4,905 | 15,500 |
| 2024/01/31 | 4,745 | 4,795 | 4,715 | 4,790 | 13,900 |
| 2024/01/30 | 4,845 | 4,845 | 4,730 | 4,745 | 36,800 |
| 2024/01/29 | 4,695 | 4,820 | 4,690 | 4,810 | 16,100 |
| 2024/01/26 | 4,685 | 4,695 | 4,595 | 4,655 | 8,000 |
| 2024/01/25 | 4,555 | 4,700 | 4,555 | 4,700 | 8,000 |
| 2024/01/24 | 4,575 | 4,600 | 4,530 | 4,580 | 6,900 |
| 2024/01/23 | 4,635 | 4,640 | 4,565 | 4,570 | 11,000 |
| 2024/01/22 | 4,625 | 4,680 | 4,620 | 4,670 | 9,600 |
| 2024/01/19 | 4,590 | 4,635 | 4,580 | 4,585 | 5,700 |
| 2024/01/18 | 4,515 | 4,635 | 4,510 | 4,585 | 6,000 |
| 2024/01/17 | 4,650 | 4,695 | 4,480 | 4,480 | 12,600 |
| 2024/01/16 | 4,740 | 4,740 | 4,630 | 4,645 | 10,500 |
| 2024/01/15 | 4,600 | 4,750 | 4,595 | 4,725 | 16,500 |
| 2024/01/12 | 4,540 | 4,600 | 4,530 | 4,560 | 17,100 |
| 2024/01/11 | 4,475 | 4,570 | 4,460 | 4,525 | 10,600 |
| 2024/01/10 | 4,475 | 4,475 | 4,400 | 4,410 | 7,800 |
| 2024/01/09 | 4,380 | 4,480 | 4,380 | 4,440 | 6,000 |
| 2024/01/05 | 4,340 | 4,410 | 4,295 | 4,380 | 9,200 |
| 2024/01/04 | 4,235 | 4,315 | 4,190 | 4,310 | 6,300 |
| 2023/12/29 | 4,150 | 4,230 | 4,150 | 4,185 | 5,600 |
| 2023/12/28 | 4,190 | 4,200 | 4,150 | 4,200 | 2,600 |
| 2023/12/27 | 4,215 | 4,215 | 4,120 | 4,200 | 6,900 |
| 2023/12/26 | 4,190 | 4,195 | 4,190 | 4,190 | 1,600 |
| 2023/12/25 | 4,260 | 4,260 | 4,165 | 4,195 | 2,700 |
| 2023/12/22 | 4,260 | 4,260 | 4,175 | 4,200 | 1,900 |
| 2023/12/21 | 4,210 | 4,210 | 4,160 | 4,205 | 5,100 |
| 2023/12/20 | 4,280 | 4,280 | 4,175 | 4,215 | 6,200 |
| 2023/12/19 | 4,240 | 4,280 | 4,205 | 4,240 | 6,900 |
| 2023/12/18 | 4,295 | 4,295 | 4,165 | 4,255 | 10,800 |
| 2023/12/15 | 4,135 | 4,155 | 4,085 | 4,155 | 7,800 |
| 2023/12/14 | 4,100 | 4,100 | 4,010 | 4,065 | 5,400 |
| 2023/12/13 | 4,195 | 4,195 | 4,105 | 4,110 | 3,200 |
| 2023/12/12 | 4,130 | 4,170 | 4,115 | 4,170 | 2,800 |
| 2023/12/11 | 4,085 | 4,150 | 4,050 | 4,110 | 4,600 |
| 2023/12/08 | 4,100 | 4,125 | 4,015 | 4,050 | 11,500 |
| 2023/12/07 | 4,165 | 4,170 | 4,100 | 4,130 | 4,100 |
| 2023/12/06 | 4,030 | 4,215 | 4,030 | 4,180 | 8,600 |
| 2023/12/05 | 4,115 | 4,115 | 4,030 | 4,030 | 11,500 |
| 2023/12/04 | 4,240 | 4,240 | 4,055 | 4,110 | 20,600 |
| 2023/12/01 | 4,235 | 4,260 | 4,220 | 4,250 | 9,800 |
| 2023/11/30 | 4,200 | 4,200 | 4,140 | 4,185 | 5,700 |
| 2023/11/29 | 4,265 | 4,270 | 4,215 | 4,215 | 5,100 |
| 2023/11/28 | 4,315 | 4,340 | 4,275 | 4,275 | 3,900 |
| 2023/11/27 | 4,380 | 4,385 | 4,310 | 4,315 | 4,300 |
| 2023/11/24 | 4,385 | 4,450 | 4,385 | 4,390 | 5,500 |
| 2023/11/22 | 4,315 | 4,390 | 4,315 | 4,385 | 4,000 |
| 2023/11/21 | 4,230 | 4,345 | 4,230 | 4,345 | 7,700 |
| 2023/11/20 | 4,345 | 4,350 | 4,240 | 4,240 | 5,700 |
| 2023/11/17 | 4,230 | 4,335 | 4,225 | 4,320 | 8,500 |
| 2023/11/16 | 4,295 | 4,305 | 4,235 | 4,260 | 12,900 |
| 2023/11/15 | 4,275 | 4,315 | 4,250 | 4,300 | 12,000 |
| 2023/11/14 | 4,360 | 4,380 | 4,275 | 4,275 | 7,200 |
| 2023/11/13 | 4,355 | 4,385 | 4,325 | 4,350 | 10,500 |
| 2023/11/10 | 4,270 | 4,335 | 4,230 | 4,315 | 16,900 |
| 2023/11/09 | 4,280 | 4,355 | 4,260 | 4,270 | 12,100 |
| 2023/11/08 | 4,530 | 4,530 | 4,290 | 4,295 | 19,800 |
| 2023/11/07 | 4,575 | 4,670 | 4,530 | 4,530 | 12,100 |
| 2023/11/06 | 4,600 | 4,660 | 4,560 | 4,625 | 16,600 |
| 2023/11/02 | 4,440 | 4,520 | 4,400 | 4,520 | 17,300 |
| 2023/11/01 | 4,340 | 4,425 | 4,275 | 4,415 | 18,200 |
| 2023/10/31 | 4,305 | 4,320 | 4,155 | 4,310 | 31,600 |
| 2023/10/30 | 4,365 | 4,370 | 4,280 | 4,300 | 42,200 |
| 2023/10/27 | 4,235 | 4,380 | 4,235 | 4,380 | 13,700 |
| 2023/10/26 | 4,270 | 4,310 | 4,200 | 4,225 | 15,800 |
| 2023/10/25 | 4,110 | 4,300 | 4,110 | 4,275 | 25,200 |
| 2023/10/24 | 4,000 | 4,095 | 3,970 | 4,085 | 31,800 |
| 2023/10/23 | 3,960 | 4,035 | 3,930 | 4,000 | 11,000 |
| 2023/10/20 | 3,980 | 4,040 | 3,965 | 4,010 | 11,200 |
| 2023/10/19 | 3,945 | 4,030 | 3,945 | 4,015 | 11,600 |
| 2023/10/18 | 4,020 | 4,050 | 3,980 | 4,000 | 11,500 |
| 2023/10/17 | 3,940 | 4,020 | 3,940 | 4,005 | 15,300 |
| 2023/10/16 | 3,930 | 3,980 | 3,900 | 3,940 | 12,800 |
| 2023/10/13 | 3,900 | 3,975 | 3,890 | 3,945 | 8,400 |
| 2023/10/12 | 3,895 | 3,940 | 3,855 | 3,925 | 7,600 |
| 2023/10/11 | 3,970 | 3,970 | 3,905 | 3,920 | 7,100 |
| 2023/10/10 | 3,860 | 3,985 | 3,860 | 3,970 | 12,800 |
| 2023/10/06 | 3,745 | 3,845 | 3,740 | 3,820 | 10,100 |
| 2023/10/05 | 3,735 | 3,805 | 3,730 | 3,780 | 18,900 |
| 2023/10/04 | 3,750 | 3,760 | 3,640 | 3,665 | 20,500 |
| 2023/10/03 | 3,915 | 3,915 | 3,800 | 3,800 | 13,500 |
| 2023/10/02 | 3,980 | 4,005 | 3,890 | 3,890 | 12,700 |
| 2023/09/29 | 3,995 | 4,030 | 3,940 | 3,955 | 8,100 |
| 2023/09/28 | 4,030 | 4,075 | 3,990 | 3,995 | 12,500 |
| 2023/09/27 | 4,015 | 4,020 | 3,940 | 4,020 | 10,200 |
| 2023/09/26 | 4,005 | 4,010 | 3,955 | 4,000 | 10,600 |
| 2023/09/25 | 4,030 | 4,045 | 4,005 | 4,005 | 8,300 |
| 2023/09/22 | 4,060 | 4,070 | 4,005 | 4,050 | 10,000 |
| 2023/09/21 | 4,095 | 4,155 | 4,040 | 4,060 | 10,100 |
| 2023/09/20 | 4,125 | 4,195 | 4,030 | 4,065 | 14,400 |
| 2023/09/19 | 4,055 | 4,135 | 4,055 | 4,105 | 12,200 |
| 2023/09/15 | 4,000 | 4,070 | 4,000 | 4,045 | 12,800 |
| 2023/09/14 | 3,840 | 3,980 | 3,840 | 3,980 | 10,400 |
| 2023/09/13 | 3,820 | 3,870 | 3,810 | 3,830 | 8,000 |
| 2023/09/12 | 3,795 | 3,855 | 3,785 | 3,815 | 11,600 |
| 2023/09/11 | 3,730 | 3,775 | 3,690 | 3,775 | 6,800 |
| 2023/09/08 | 3,660 | 3,705 | 3,660 | 3,695 | 8,100 |
| 2023/09/07 | 3,695 | 3,705 | 3,665 | 3,670 | 6,500 |
| 2023/09/06 | 3,720 | 3,725 | 3,670 | 3,685 | 7,900 |
| 2023/09/05 | 3,700 | 3,720 | 3,640 | 3,720 | 10,900 |
| 2023/09/04 | 3,590 | 3,690 | 3,590 | 3,685 | 12,800 |
| 2023/09/01 | 3,520 | 3,580 | 3,500 | 3,565 | 6,100 |
| 2023/08/31 | 3,490 | 3,530 | 3,480 | 3,510 | 5,800 |
| 2023/08/30 | 3,450 | 3,480 | 3,420 | 3,465 | 7,800 |
| 2023/08/29 | 3,440 | 3,450 | 3,420 | 3,450 | 3,700 |
| 2023/08/28 | 3,435 | 3,440 | 3,400 | 3,440 | 4,100 |
| 2023/08/25 | 3,415 | 3,425 | 3,385 | 3,410 | 3,500 |
| 2023/08/24 | 3,405 | 3,430 | 3,380 | 3,415 | 6,200 |
| 2023/08/23 | 3,380 | 3,400 | 3,360 | 3,400 | 5,200 |
| 2023/08/22 | 3,350 | 3,370 | 3,330 | 3,360 | 6,000 |
| 2023/08/21 | 3,300 | 3,355 | 3,300 | 3,340 | 2,900 |
| 2023/08/18 | 3,350 | 3,350 | 3,300 | 3,325 | 8,800 |
| 2023/08/17 | 3,355 | 3,375 | 3,310 | 3,360 | 15,100 |
| 2023/08/16 | 3,370 | 3,390 | 3,360 | 3,360 | 7,600 |
| 2023/08/15 | 3,415 | 3,415 | 3,380 | 3,405 | 5,800 |
| 2023/08/14 | 3,415 | 3,420 | 3,380 | 3,415 | 7,900 |
| 2023/08/10 | 3,390 | 3,425 | 3,370 | 3,425 | 7,800 |
| 2023/08/09 | 3,420 | 3,425 | 3,385 | 3,405 | 10,200 |
| 2023/08/08 | 3,445 | 3,445 | 3,410 | 3,420 | 3,700 |
| 2023/08/07 | 3,410 | 3,445 | 3,385 | 3,425 | 5,400 |
| 2023/08/04 | 3,385 | 3,425 | 3,385 | 3,400 | 7,000 |
| 2023/08/03 | 3,460 | 3,480 | 3,385 | 3,415 | 17,300 |
| 2023/08/02 | 3,515 | 3,540 | 3,460 | 3,515 | 13,100 |
| 2023/08/01 | 3,555 | 3,595 | 3,495 | 3,510 | 14,100 |
| 2023/07/31 | 3,480 | 3,595 | 3,455 | 3,555 | 32,600 |
| 2023/07/28 | 3,425 | 3,480 | 3,370 | 3,480 | 61,700 |
| 2023/07/27 | 3,420 | 3,490 | 3,420 | 3,480 | 17,000 |
| 2023/07/26 | 3,495 | 3,510 | 3,430 | 3,490 | 9,900 |
| 2023/07/25 | 3,420 | 3,525 | 3,420 | 3,495 | 14,400 |
| 2023/07/24 | 3,390 | 3,485 | 3,380 | 3,470 | 13,600 |
| 2023/07/21 | 3,380 | 3,415 | 3,365 | 3,365 | 8,500 |
| 2023/07/20 | 3,330 | 3,395 | 3,310 | 3,380 | 9,700 |
| 2023/07/19 | 3,395 | 3,415 | 3,300 | 3,325 | 29,000 |
| 2023/07/18 | 3,535 | 3,535 | 3,400 | 3,410 | 17,700 |
| 2023/07/14 | 3,350 | 3,410 | 3,330 | 3,395 | 11,600 |
| 2023/07/13 | 3,365 | 3,390 | 3,325 | 3,355 | 8,600 |
| 2023/07/12 | 3,415 | 3,415 | 3,360 | 3,360 | 11,600 |
| 2023/07/11 | 3,410 | 3,410 | 3,340 | 3,380 | 14,400 |
| 2023/07/10 | 3,365 | 3,450 | 3,365 | 3,400 | 11,800 |
| 2023/07/07 | 3,385 | 3,410 | 3,340 | 3,410 | 9,300 |
| 2023/07/06 | 3,395 | 3,420 | 3,370 | 3,395 | 9,100 |
| 2023/07/05 | 3,380 | 3,420 | 3,360 | 3,415 | 9,900 |
| 2023/07/04 | 3,430 | 3,430 | 3,390 | 3,405 | 6,700 |
| 2023/07/03 | 3,455 | 3,460 | 3,395 | 3,405 | 10,800 |
| 2023/06/30 | 3,435 | 3,450 | 3,405 | 3,420 | 10,800 |