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
2026/01/08 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
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

このページの先頭へ