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
2004/12/30 348 349 344 344 127,000
2004/12/29 347 349 344 346 318,000
2004/12/28 344 346 342 345 185,000
2004/12/27 347 347 338 345 230,000
2004/12/24 348 350 340 344 388,000
2004/12/22 343 348 337 348 577,000
2004/12/21 332 342 331 342 388,000
2004/12/20 328 335 328 332 105,000
2004/12/17 328 329 326 329 52,000
2004/12/16 333 333 325 330 124,000
2004/12/15 333 334 330 333 140,000
2004/12/14 332 332 325 331 77,000
2004/12/13 335 336 327 328 212,000
2004/12/10 327 335 326 331 262,000
2004/12/09 336 346 320 328 907,000
2004/12/08 322 338 320 338 901,000
2004/12/07 322 324 319 319 116,000
2004/12/06 317 323 316 321 240,000
2004/12/03 319 319 315 316 53,000
2004/12/02 320 322 315 319 154,000
2004/12/01 316 319 313 315 142,000
2004/11/30 320 322 318 319 71,000
2004/11/29 320 325 319 320 133,000
2004/11/26 318 322 317 318 106,000
2004/11/25 313 320 313 317 60,000
2004/11/24 312 319 312 314 88,000
2004/11/22 316 317 311 316 168,000
2004/11/19 324 325 320 321 53,000
2004/11/18 326 327 321 321 69,000
2004/11/17 331 332 321 322 211,000
2004/11/16 328 334 326 331 230,000
2004/11/15 326 327 320 324 138,000
2004/11/12 323 324 317 323 122,000
2004/11/11 327 327 317 318 125,000
2004/11/10 329 331 325 325 120,000
2004/11/09 328 333 326 326 104,000
2004/11/08 339 339 325 327 231,000
2004/11/05 335 340 333 337 326,000
2004/11/04 340 341 330 330 249,000
2004/11/02 322 338 320 326 753,000
2004/11/01 306 306 302 304 161,000
2004/10/29 317 317 309 310 190,000
2004/10/28 318 322 316 318 142,000
2004/10/27 319 323 315 316 130,000
2004/10/26 320 324 316 319 79,000
2004/10/25 320 323 315 323 178,000
2004/10/22 323 330 323 327 137,000
2004/10/21 328 329 321 322 247,000
2004/10/20 335 335 327 328 212,000
2004/10/19 333 339 329 332 151,000
2004/10/18 343 343 327 331 210,000
2004/10/15 333 342 332 341 280,000
2004/10/14 340 340 332 334 429,000
2004/10/13 347 360 343 345 1,918,000
2004/10/12 328 335 328 334 371,000
2004/10/08 322 330 321 326 143,000
2004/10/07 327 332 327 327 189,000
2004/10/06 319 330 319 326 192,000
2004/10/05 331 331 320 322 173,000
2004/10/04 333 333 323 326 216,000
2004/10/01 315 326 311 326 197,000
2004/09/30 317 317 314 314 59,000
2004/09/29 312 319 310 312 119,000
2004/09/28 321 321 310 312 149,000
2004/09/27 338 338 310 323 203,000
2004/09/24 308 320 303 320 157,000
2004/09/22 322 322 300 311 493,000
2004/09/21 325 327 321 322 146,000
2004/09/17 333 333 324 327 118,000
2004/09/16 327 336 325 329 220,000
2004/09/15 339 340 330 331 191,000
2004/09/14 342 343 336 338 252,000
2004/09/13 330 344 330 344 363,000
2004/09/10 335 338 326 333 391,000
2004/09/09 329 352 326 340 822,000
2004/09/08 335 336 325 332 370,000
2004/09/07 341 342 330 334 557,000
2004/09/06 345 351 332 342 1,613,000
2004/09/03 327 343 324 341 1,674,000
2004/09/02 315 329 313 325 1,137,000
2004/09/01 309 314 304 313 567,000
2004/08/31 295 318 295 312 1,445,000
2004/08/30 298 300 296 297 188,000
2004/08/27 301 301 297 298 376,000
2004/08/26 307 308 300 301 898,000
2004/08/25 300 308 293 299 2,003,000
2004/08/24 261 262 260 261 31,000
2004/08/23 260 262 259 260 39,000
2004/08/20 252 257 252 257 31,000
2004/08/19 250 257 249 257 37,000
2004/08/18 252 252 248 248 35,000
2004/08/17 250 251 249 251 24,000
2004/08/16 251 251 246 251 72,000
2004/08/13 250 252 247 251 59,000
2004/08/12 251 254 251 254 23,000
2004/08/11 252 252 246 249 28,000
2004/08/10 243 252 242 252 48,000
2004/08/09 245 247 239 244 78,000
2004/08/06 249 252 247 250 38,000
2004/08/05 248 252 248 252 29,000
2004/08/04 250 252 242 252 91,000
2004/08/03 258 258 251 254 29,000
2004/08/02 257 260 257 258 29,000
2004/07/30 253 257 253 257 60,000
2004/07/29 265 265 256 258 77,000
2004/07/28 261 263 247 262 44,000
2004/07/27 267 267 252 260 95,000
2004/07/26 272 272 267 267 69,000
2004/07/23 275 277 275 277 36,000
2004/07/22 276 277 265 275 82,000
2004/07/21 274 279 274 279 66,000
2004/07/20 275 275 272 273 22,000
2004/07/16 279 279 270 274 27,000
2004/07/15 280 280 275 280 46,000
2004/07/14 289 290 278 280 82,000
2004/07/13 278 289 278 288 157,000
2004/07/12 272 279 271 278 35,000
2004/07/09 268 270 266 268 48,000
2004/07/08 268 272 268 268 24,000
2004/07/07 272 272 265 268 51,000
2004/07/06 276 278 272 272 44,000
2004/07/05 285 285 274 278 41,000
2004/07/02 282 289 282 285 50,000
2004/07/01 291 291 283 283 60,000
2004/06/30 287 288 285 287 44,000
2004/06/29 286 287 283 287 48,000
2004/06/28 278 284 278 284 66,000
2004/06/25 277 279 275 278 24,000
2004/06/24 282 282 276 277 41,000
2004/06/23 283 283 274 275 74,000
2004/06/22 277 280 275 277 30,000
2004/06/21 280 286 276 276 46,000
2004/06/18 280 282 278 278 49,000
2004/06/17 284 286 279 284 50,000
2004/06/16 287 290 279 283 114,000
2004/06/15 288 288 283 283 37,000
2004/06/14 289 294 286 290 61,000
2004/06/11 285 291 282 288 159,000
2004/06/10 285 288 279 288 92,000
2004/06/09 276 290 273 288 293,000
2004/06/08 279 279 272 272 93,000
2004/06/07 269 279 264 278 135,000
2004/06/04 260 271 259 271 118,000
2004/06/03 270 272 265 267 59,000
2004/06/02 277 277 268 269 58,000
2004/06/01 280 280 265 274 94,000
2004/05/31 284 284 271 281 52,000
2004/05/28 284 284 277 281 51,000
2004/05/27 278 284 275 284 41,000
2004/05/26 288 288 275 279 37,000
2004/05/25 277 289 277 283 38,000
2004/05/24 281 289 281 287 86,000
2004/05/21 272 280 270 280 93,000
2004/05/20 270 283 268 272 77,000
2004/05/19 262 275 262 268 164,000
2004/05/18 240 270 240 266 133,000
2004/05/17 271 271 245 245 154,000
2004/05/14 276 280 275 276 65,000
2004/05/13 291 291 278 280 72,000
2004/05/12 292 292 272 291 174,000
2004/05/11 251 271 251 262 199,000
2004/05/10 283 287 262 263 245,000
2004/05/07 305 308 295 298 88,000
2004/05/06 323 324 304 306 147,000
2004/04/30 325 328 318 328 190,000
2004/04/28 343 344 325 333 846,000
2004/04/27 306 355 300 338 744,000
2004/04/26 301 312 301 308 80,000
2004/04/23 305 309 300 304 119,000
2004/04/22 315 316 306 309 175,000
2004/04/21 297 309 296 309 191,000
2004/04/20 292 303 292 302 74,000
2004/04/19 304 304 295 297 97,000
2004/04/16 308 308 301 304 189,000
2004/04/15 319 320 299 306 559,000
2004/04/14 290 309 290 300 351,000
2004/04/13 287 292 285 289 131,000
2004/04/12 282 290 282 289 125,000
2004/04/09 290 290 282 282 189,000
2004/04/08 287 298 286 295 222,000
2004/04/07 286 288 282 286 79,000
2004/04/06 287 290 285 287 98,000
2004/04/05 292 296 290 290 98,000
2004/04/02 290 295 290 290 95,000
2004/04/01 299 299 290 292 102,000
2004/03/31 302 302 291 298 100,000
2004/03/30 308 308 296 301 209,000
2004/03/29 297 308 296 302 156,000
2004/03/26 297 299 295 295 233,000
2004/03/25 294 300 287 297 484,000
2004/03/24 268 288 268 282 523,000
2004/03/23 262 268 260 265 142,000
2004/03/22 265 268 263 265 70,000
2004/03/19 262 266 260 266 125,000
2004/03/18 273 273 265 265 181,000
2004/03/17 272 273 266 273 109,000
2004/03/16 270 270 266 268 89,000
2004/03/15 270 272 267 270 102,000
2004/03/12 259 266 259 263 115,000
2004/03/11 258 266 258 265 125,000
2004/03/10 270 274 268 268 133,000
2004/03/09 274 274 270 270 172,000
2004/03/08 265 270 264 268 201,000
2004/03/05 260 260 256 260 152,000
2004/03/04 252 257 252 256 86,000
2004/03/03 250 252 248 252 68,000
2004/03/02 250 252 248 251 88,000
2004/03/01 244 248 242 248 64,000
2004/02/27 240 242 238 241 43,000
2004/02/26 238 238 235 238 58,000
2004/02/25 239 240 237 238 56,000
2004/02/24 242 243 239 242 61,000
2004/02/23 238 243 238 241 63,000
2004/02/20 241 243 239 240 133,000
2004/02/19 247 249 246 246 28,000
2004/02/18 255 255 248 248 62,000
2004/02/17 250 253 250 252 36,000
2004/02/16 248 248 243 248 68,000
2004/02/13 244 245 242 243 60,000
2004/02/12 242 244 242 242 36,000
2004/02/10 246 246 239 241 76,000
2004/02/09 244 248 243 243 97,000
2004/02/06 240 243 233 241 57,000
2004/02/05 232 244 232 234 105,000
2004/02/04 253 253 237 237 93,000
2004/02/03 252 255 244 250 99,000
2004/02/02 249 252 248 252 90,000
2004/01/30 257 257 252 254 101,000
2004/01/29 259 259 250 258 239,000
2004/01/28 274 274 264 264 345,000
2004/01/27 263 278 262 278 548,000
2004/01/26 260 263 256 260 166,000
2004/01/23 258 259 255 257 156,000
2004/01/22 251 260 250 255 274,000
2004/01/21 249 252 248 250 112,000
2004/01/20 255 257 247 250 157,000
2004/01/19 246 252 246 250 153,000
2004/01/16 244 246 236 246 174,000
2004/01/15 252 252 244 245 151,000
2004/01/14 243 254 231 247 243,000
2004/01/13 255 258 245 248 290,000
2004/01/09 262 263 253 255 464,000
2004/01/08 239 255 233 250 479,000
2004/01/07 247 248 225 239 538,000
2004/01/06 235 250 225 248 657,000
2004/01/05 228 228 222 225 239,000

このページの先頭へ