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
1999/12/30 219 230 219 230 16,000
1999/12/29 231 231 219 219 24,000
1999/12/28 235 235 231 231 20,000
1999/12/27 240 240 230 235 39,000
1999/12/24 246 246 240 240 25,000
1999/12/22 247 252 246 246 21,000
1999/12/21 245 248 245 247 41,000
1999/12/20 259 259 240 240 26,000
1999/12/17 236 237 230 234 29,000
1999/12/16 248 250 235 235 16,000
1999/12/15 249 250 232 248 22,000
1999/12/14 265 265 231 249 21,000
1999/12/13 261 264 261 264 9,000
1999/12/10 264 265 261 261 37,000
1999/12/09 260 264 260 264 18,000
1999/12/08 269 269 260 260 25,000
1999/12/07 258 269 258 269 24,000
1999/12/06 251 257 251 255 79,000
1999/12/03 260 260 251 251 33,000
1999/12/02 276 276 262 270 28,000
1999/12/01 275 277 275 276 39,000
1999/11/30 272 272 270 272 28,000
1999/11/29 270 272 269 272 45,000
1999/11/26 271 272 270 270 14,000
1999/11/25 275 275 270 270 10,000
1999/11/24 272 272 269 270 42,000
1999/11/22 270 279 269 279 25,000
1999/11/19 270 271 270 270 42,000
1999/11/18 261 265 261 264 14,000
1999/11/17 240 258 240 258 20,000
1999/11/16 239 240 224 240 31,000
1999/11/15 255 255 235 240 33,000
1999/11/12 265 266 245 245 35,000
1999/11/11 280 289 270 270 23,000
1999/11/10 290 290 288 289 10,000
1999/11/09 290 290 280 290 23,000
1999/11/08 295 295 295 295 1,000
1999/11/05 291 295 281 295 17,000
1999/11/04 287 295 287 295 23,000
1999/11/02 285 290 285 290 4,000
1999/11/01 285 290 285 290 7,000
1999/10/29 299 299 285 285 11,000
1999/10/28 275 300 275 300 11,000
1999/10/27 286 290 285 290 9,000
1999/10/26 277 289 275 286 18,000
1999/10/25 261 272 261 272 16,000
1999/10/22 260 266 259 260 29,000
1999/10/21 267 271 266 266 8,000
1999/10/20 276 286 266 274 36,000
1999/10/19 291 291 275 275 14,000
1999/10/18 293 294 289 292 43,000
1999/10/15 295 295 291 293 14,000
1999/10/14 296 296 295 295 7,000
1999/10/13 297 297 295 295 7,000
1999/10/12 290 297 290 297 5,000
1999/10/08 286 286 280 284 28,000
1999/10/07 290 299 284 285 38,000
1999/10/06 292 292 290 290 12,000
1999/10/05 300 300 291 291 10,000
1999/10/04 302 305 300 300 21,000
1999/10/01 308 308 301 305 18,000
1999/09/30 297 310 297 308 32,000
1999/09/29 300 300 290 295 24,000
1999/09/28 300 300 292 299 3,000
1999/09/27 300 300 290 290 15,000
1999/09/24 300 300 300 300 13,000
1999/09/22 310 310 300 300 25,000
1999/09/21 315 315 310 310 8,000
1999/09/20 319 319 305 315 12,000
1999/09/17 310 310 302 304 9,000
1999/09/16 312 316 300 310 43,000
1999/09/14 305 307 305 307 3,000
1999/09/13 303 315 303 315 16,000
1999/09/10 303 305 300 305 55,000
1999/09/09 308 314 302 302 21,000
1999/09/08 310 315 308 315 11,000
1999/09/07 321 321 310 310 15,000
1999/09/06 320 324 320 321 41,000
1999/09/03 305 310 305 310 38,000
1999/09/02 320 321 312 312 26,000
1999/09/01 320 325 320 325 15,000
1999/08/31 321 330 321 325 9,000
1999/08/30 323 324 321 321 7,000
1999/08/27 327 330 323 323 15,000
1999/08/26 326 330 326 327 25,000
1999/08/25 328 334 328 331 11,000
1999/08/24 331 333 331 333 25,000
1999/08/23 330 331 329 331 33,000
1999/08/20 329 330 329 330 6,000
1999/08/19 330 334 330 330 10,000
1999/08/18 335 335 330 330 6,000
1999/08/17 334 335 331 335 6,000
1999/08/16 331 335 327 335 20,000
1999/08/13 330 336 326 336 8,000
1999/08/12 336 337 321 330 23,000
1999/08/11 342 342 332 336 31,000
1999/08/10 346 346 325 327 7,000
1999/08/09 321 350 318 350 47,000
1999/08/06 320 324 320 321 19,000
1999/08/05 324 329 320 320 78,000
1999/08/04 331 331 325 329 11,000
1999/08/03 345 345 330 331 11,000
1999/08/02 324 341 324 340 30,000
1999/07/30 339 339 315 323 86,000
1999/07/29 340 343 340 340 28,000
1999/07/28 355 355 340 345 51,000
1999/07/27 359 360 355 356 69,000
1999/07/26 355 360 344 360 100,000
1999/07/23 371 371 360 360 123,000
1999/07/22 365 397 355 368 767,000
1999/07/21 330 350 330 350 143,000
1999/07/19 339 339 333 337 34,000
1999/07/16 340 348 334 334 44,000
1999/07/15 340 340 330 336 39,000
1999/07/14 350 354 340 340 287,000
1999/07/13 310 350 310 350 247,000
1999/07/12 310 313 308 310 44,000
1999/07/09 309 314 307 310 27,000
1999/07/08 305 311 305 308 21,000
1999/07/07 300 315 300 315 19,000
1999/07/06 310 310 298 300 79,000
1999/07/05 317 318 305 310 59,000
1999/07/02 318 320 311 318 40,000
1999/07/01 322 323 312 317 119,000
1999/06/30 320 324 316 321 128,000
1999/06/29 316 316 310 313 107,000
1999/06/28 302 310 302 310 50,000
1999/06/25 307 307 299 299 85,000
1999/06/24 318 320 310 310 134,000
1999/06/23 318 320 313 315 92,000
1999/06/22 324 330 313 320 167,000
1999/06/21 299 313 295 313 219,000
1999/06/18 288 294 285 288 148,000
1999/06/17 281 282 278 278 96,000
1999/06/16 269 279 265 274 186,000
1999/06/15 255 265 255 264 61,000
1999/06/14 252 260 252 255 49,000
1999/06/11 260 265 252 252 145,000
1999/06/10 247 257 247 256 68,000
1999/06/09 246 246 245 245 29,000
1999/06/08 256 256 245 248 73,000
1999/06/07 232 260 232 256 161,000
1999/06/04 235 235 232 232 16,000
1999/06/03 230 231 230 231 19,000
1999/06/02 234 234 231 234 12,000
1999/06/01 234 234 234 234 1,000
1999/05/31 230 234 230 234 10,000
1999/05/28 234 234 230 231 13,000
1999/05/27 235 240 235 240 16,000
1999/05/26 233 235 233 235 18,000
1999/05/25 238 239 233 233 18,000
1999/05/24 239 239 235 238 23,000
1999/05/21 227 234 227 234 14,000
1999/05/20 226 230 226 226 13,000
1999/05/19 231 235 227 230 43,000
1999/05/18 240 240 235 235 23,000
1999/05/17 250 254 240 240 39,000
1999/05/14 255 255 245 250 14,000
1999/05/13 256 256 250 250 46,000
1999/05/12 259 260 255 260 42,000
1999/05/11 248 258 248 258 104,000
1999/05/10 240 248 240 248 14,000
1999/05/07 240 240 237 239 51,000
1999/05/06 231 240 231 239 39,000
1999/04/30 232 235 232 232 13,000
1999/04/28 236 236 231 232 12,000
1999/04/27 238 239 227 239 8,000
1999/04/26 222 232 222 228 14,000
1999/04/23 239 240 236 237 14,000
1999/04/22 239 240 237 240 23,000
1999/04/21 245 250 237 237 35,000
1999/04/20 238 250 238 245 38,000
1999/04/19 239 240 236 237 80,000
1999/04/16 237 238 235 236 26,000
1999/04/15 231 235 230 235 14,000
1999/04/14 237 237 230 230 12,000
1999/04/13 240 240 235 237 41,000
1999/04/12 225 238 225 238 44,000
1999/04/09 231 233 220 230 57,000
1999/04/08 221 229 221 229 27,000
1999/04/07 220 225 220 221 13,000
1999/04/06 234 234 225 225 44,000
1999/04/05 218 230 218 229 75,000
1999/04/02 229 229 219 220 61,000
1999/04/01 206 221 205 217 138,000
1999/03/31 202 210 201 205 41,000
1999/03/30 204 205 203 203 22,000
1999/03/29 200 205 200 204 17,000
1999/03/26 200 201 195 200 47,000
1999/03/25 197 200 196 199 35,000
1999/03/24 197 200 197 197 20,000
1999/03/23 195 197 195 197 76,000
1999/03/19 197 197 193 193 21,000
1999/03/18 197 197 192 192 50,000
1999/03/17 200 200 195 197 49,000
1999/03/16 196 199 194 199 51,000
1999/03/15 186 194 186 190 18,000
1999/03/12 194 194 187 187 24,000
1999/03/11 190 190 187 189 21,000
1999/03/10 190 190 185 190 42,000
1999/03/09 196 196 184 185 59,000
1999/03/08 200 200 199 199 46,000
1999/03/05 195 199 195 199 48,000
1999/03/04 185 185 185 185 1,000
1999/03/03 181 184 181 184 7,000
1999/03/02 194 194 184 184 11,000
1999/03/01 185 187 185 187 9,000
1999/02/26 186 186 186 186 9,000
1999/02/25 190 190 183 183 5,000
1999/02/24 185 190 185 190 7,000
1999/02/23 195 195 185 185 7,000
1999/02/22 183 195 183 195 6,000
1999/02/19 181 182 181 182 7,000
1999/02/18 190 190 180 180 6,000
1999/02/17 189 189 189 189 1,000
1999/02/16 190 190 189 189 13,000
1999/02/15 191 191 185 185 18,000
1999/02/12 190 191 190 191 10,000
1999/02/10 185 185 185 185 1,000
1999/02/09 199 199 195 195 16,000
1999/02/08 199 199 195 199 14,000
1999/02/05 199 199 198 199 31,000
1999/02/04 199 200 199 200 24,000
1999/02/03 199 199 198 199 29,000
1999/02/02 200 200 199 199 32,000
1999/02/01 199 199 199 199 12,000
1999/01/29 197 200 197 199 41,000
1999/01/28 196 197 196 197 7,000
1999/01/27 200 200 195 198 12,000
1999/01/26 191 200 191 200 15,000
1999/01/25 195 197 195 197 3,000
1999/01/22 193 196 193 193 61,000
1999/01/21 195 200 193 193 16,000
1999/01/20 197 197 185 185 11,000
1999/01/19 184 199 184 199 15,000
1999/01/18 210 210 183 183 14,000
1999/01/14 175 180 175 180 15,000
1999/01/13 175 175 175 175 11,000
1999/01/12 176 176 176 176 5,000
1999/01/11 185 185 178 178 7,000
1999/01/08 175 175 175 175 4,000
1999/01/07 172 175 172 175 7,000
1999/01/06 173 173 172 172 3,000
1999/01/05 182 182 172 172 21,000
1999/01/04 180 181 180 181 4,000

このページの先頭へ