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
2017/12/29 3,565 3,590 3,550 3,550 4,500
2017/12/28 3,550 3,575 3,550 3,555 3,700
2017/12/27 3,515 3,555 3,515 3,555 2,700
2017/12/26 3,550 3,570 3,515 3,515 10,000
2017/12/25 3,550 3,580 3,540 3,575 5,100
2017/12/22 3,525 3,570 3,520 3,555 15,900
2017/12/21 3,550 3,550 3,505 3,535 3,500
2017/12/20 3,485 3,550 3,485 3,520 5,500
2017/12/19 3,510 3,525 3,495 3,495 5,100
2017/12/18 3,550 3,560 3,485 3,495 13,700
2017/12/15 3,540 3,540 3,495 3,525 6,000
2017/12/14 3,500 3,540 3,460 3,525 7,100
2017/12/13 3,550 3,575 3,450 3,460 15,700
2017/12/12 3,570 3,630 3,565 3,580 22,100
2017/12/11 3,435 3,540 3,430 3,535 12,600
2017/12/08 3,375 3,465 3,375 3,455 14,200
2017/12/07 3,405 3,455 3,375 3,445 6,600
2017/12/06 3,480 3,485 3,395 3,405 7,300
2017/12/05 3,490 3,495 3,445 3,480 8,000
2017/12/04 3,455 3,530 3,435 3,490 17,500
2017/12/01 3,495 3,510 3,425 3,475 11,500
2017/11/30 3,585 3,585 3,495 3,495 17,500
2017/11/29 3,570 3,580 3,535 3,550 18,600
2017/11/28 3,585 3,585 3,505 3,515 10,300
2017/11/27 3,600 3,600 3,485 3,590 21,500
2017/11/24 3,495 3,535 3,395 3,535 20,900
2017/11/22 3,455 3,520 3,400 3,495 23,000
2017/11/21 3,560 3,565 3,415 3,450 16,600
2017/11/20 3,445 3,615 3,440 3,590 16,500
2017/11/17 3,430 3,460 3,310 3,445 29,500
2017/11/16 3,375 3,530 3,365 3,470 30,000
2017/11/15 3,330 3,355 3,245 3,305 44,000
2017/11/14 3,545 3,550 3,355 3,365 30,100
2017/11/13 3,470 3,540 3,400 3,510 24,000
2017/11/10 3,485 3,550 3,455 3,470 21,900
2017/11/09 3,630 3,655 3,475 3,540 21,600
2017/11/08 3,455 3,580 3,455 3,560 16,100
2017/11/07 3,540 3,690 3,540 3,565 23,800
2017/11/06 3,500 3,550 3,500 3,540 11,500
2017/11/02 3,650 3,650 3,450 3,530 27,800
2017/11/01 3,560 3,700 3,560 3,650 49,200
2017/10/31 3,400 3,545 3,265 3,515 74,400
2017/10/30 3,280 3,440 3,280 3,400 57,500
2017/10/27 3,320 3,335 3,265 3,275 28,000
2017/10/26 3,170 3,320 3,140 3,320 108,700
2017/10/25 2,901 3,190 2,892 3,135 151,300
2017/10/24 2,845 2,886 2,831 2,886 15,700
2017/10/23 2,775 2,849 2,775 2,845 16,000
2017/10/20 2,742 2,775 2,742 2,775 8,300
2017/10/19 2,738 2,762 2,737 2,755 8,600
2017/10/18 2,743 2,769 2,721 2,760 11,000
2017/10/17 2,718 2,750 2,692 2,730 16,000
2017/10/16 2,661 2,713 2,643 2,705 22,800
2017/10/13 2,618 2,661 2,618 2,636 13,100
2017/10/12 2,630 2,647 2,603 2,622 8,100
2017/10/11 2,632 2,632 2,591 2,606 5,700
2017/10/10 2,680 2,680 2,624 2,628 11,500
2017/10/06 2,629 2,680 2,626 2,680 8,300
2017/10/05 2,640 2,650 2,613 2,637 2,600
2017/10/04 2,660 2,660 2,633 2,643 4,300
2017/10/03 2,658 2,659 2,617 2,659 6,400
2017/10/02 2,629 2,664 2,589 2,658 17,700
2017/09/29 2,614 2,618 2,586 2,610 6,600
2017/09/28 2,596 2,609 2,568 2,609 6,100
2017/09/27 2,574 2,596 2,563 2,596 4,000
2017/09/26 2,551 2,600 2,530 2,599 8,700
2017/09/25 2,569 2,600 2,554 2,564 7,200
2017/09/22 2,601 2,601 2,534 2,542 5,400
2017/09/21 2,614 2,614 2,562 2,574 7,200
2017/09/20 2,570 2,614 2,568 2,614 7,200
2017/09/19 2,594 2,594 2,561 2,585 8,700
2017/09/15 2,560 2,560 2,530 2,549 4,900
2017/09/14 2,579 2,579 2,533 2,542 6,100
2017/09/13 2,551 2,569 2,550 2,566 5,200
2017/09/12 2,540 2,560 2,529 2,557 7,700
2017/09/11 2,534 2,562 2,523 2,540 4,900
2017/09/08 2,500 2,546 2,500 2,506 12,300
2017/09/07 2,503 2,535 2,503 2,506 8,800
2017/09/06 2,520 2,525 2,485 2,501 6,900
2017/09/05 2,604 2,608 2,505 2,531 8,500
2017/09/04 2,650 2,663 2,548 2,568 17,300
2017/09/01 2,559 2,645 2,529 2,645 19,900
2017/08/31 2,498 2,570 2,477 2,544 16,200
2017/08/30 2,460 2,496 2,444 2,495 4,800
2017/08/29 2,424 2,454 2,424 2,454 3,900
2017/08/28 2,433 2,448 2,426 2,446 3,900
2017/08/25 2,425 2,440 2,414 2,433 4,000
2017/08/24 2,418 2,430 2,401 2,425 5,600
2017/08/23 2,456 2,456 2,415 2,439 5,400
2017/08/22 2,415 2,458 2,415 2,441 9,800
2017/08/21 2,415 2,456 2,413 2,446 5,800
2017/08/18 2,440 2,468 2,431 2,433 7,600
2017/08/17 2,495 2,495 2,463 2,477 5,100
2017/08/16 2,480 2,489 2,455 2,484 10,700
2017/08/15 2,420 2,478 2,411 2,459 12,900
2017/08/14 2,394 2,411 2,376 2,405 7,500
2017/08/10 2,394 2,430 2,389 2,422 5,800
2017/08/09 2,450 2,455 2,377 2,387 13,000
2017/08/08 2,445 2,466 2,439 2,466 8,000
2017/08/07 2,445 2,460 2,439 2,451 7,700
2017/08/04 2,398 2,430 2,398 2,426 8,600
2017/08/03 2,394 2,403 2,382 2,394 6,000
2017/08/02 2,383 2,385 2,368 2,384 8,300
2017/08/01 2,397 2,397 2,361 2,368 15,200
2017/07/31 2,338 2,444 2,335 2,359 65,900
2017/07/28 2,333 2,340 2,310 2,334 10,800
2017/07/27 2,258 2,356 2,258 2,330 23,100
2017/07/26 2,235 2,253 2,235 2,248 4,600
2017/07/25 2,250 2,252 2,237 2,237 4,500
2017/07/24 2,239 2,246 2,236 2,246 5,900
2017/07/21 2,249 2,252 2,234 2,239 4,900
2017/07/20 2,250 2,255 2,243 2,250 1,900
2017/07/19 2,244 2,267 2,227 2,250 10,200
2017/07/18 2,280 2,280 2,235 2,244 8,900
2017/07/14 2,244 2,265 2,244 2,255 6,500
2017/07/13 2,258 2,260 2,232 2,254 3,700
2017/07/12 2,259 2,275 2,247 2,254 11,700
2017/07/11 2,266 2,279 2,256 2,256 3,400
2017/07/10 2,264 2,287 2,242 2,265 8,300
2017/07/07 2,271 2,293 2,254 2,265 6,200
2017/07/06 2,301 2,301 2,202 2,271 5,700
2017/07/05 2,292 2,309 2,281 2,308 10,600
2017/07/04 2,302 2,304 2,284 2,292 11,200
2017/07/03 2,306 2,327 2,288 2,301 11,500
2017/06/30 2,308 2,313 2,273 2,310 8,400
2017/06/29 2,272 2,327 2,251 2,313 15,000
2017/06/28 2,219 2,247 2,219 2,245 6,500
2017/06/27 2,215 2,223 2,205 2,219 4,700
2017/06/26 2,211 2,216 2,205 2,207 3,000
2017/06/23 2,212 2,215 2,207 2,211 2,300
2017/06/22 2,221 2,234 2,211 2,211 3,100
2017/06/21 2,212 2,239 2,212 2,219 6,600
2017/06/20 2,225 2,229 2,218 2,220 6,700
2017/06/19 2,211 2,218 2,202 2,202 3,200
2017/06/16 2,225 2,225 2,202 2,212 8,000
2017/06/15 2,220 2,221 2,208 2,209 6,500
2017/06/14 2,228 2,234 2,203 2,208 8,900
2017/06/13 2,256 2,256 2,213 2,219 12,200
2017/06/12 2,264 2,269 2,255 2,255 8,300
2017/06/09 2,261 2,275 2,254 2,255 7,900
2017/06/08 2,280 2,286 2,273 2,275 5,800
2017/06/07 2,267 2,287 2,267 2,280 6,900
2017/06/06 2,295 2,295 2,267 2,269 5,100
2017/06/05 2,322 2,322 2,283 2,295 6,200
2017/06/02 2,315 2,335 2,314 2,335 13,600
2017/06/01 2,306 2,318 2,301 2,315 4,000
2017/05/31 2,340 2,340 2,273 2,294 12,600
2017/05/30 2,332 2,335 2,326 2,335 2,800
2017/05/29 2,347 2,348 2,331 2,333 2,500
2017/05/26 2,382 2,382 2,345 2,345 5,800
2017/05/25 2,384 2,406 2,384 2,387 4,800
2017/05/24 2,392 2,407 2,390 2,407 3,900
2017/05/23 2,395 2,395 2,386 2,387 4,100
2017/05/22 2,358 2,400 2,358 2,393 16,700
2017/05/19 2,389 2,389 2,354 2,382 7,900
2017/05/18 2,316 2,390 2,314 2,390 15,200
2017/05/17 2,363 2,366 2,328 2,365 8,600
2017/05/16 2,354 2,365 2,353 2,364 8,200
2017/05/15 2,364 2,364 2,333 2,353 8,500
2017/05/12 2,386 2,386 2,333 2,350 13,800
2017/05/11 2,391 2,391 2,373 2,387 13,100
2017/05/10 2,375 2,389 2,351 2,389 12,600
2017/05/09 2,300 2,390 2,300 2,375 29,100
2017/05/08 2,392 2,392 2,232 2,299 58,900
2017/05/02 2,284 2,302 2,272 2,292 12,800
2017/05/01 2,280 2,299 2,263 2,285 19,700
2017/04/28 2,132 2,259 2,132 2,236 33,900
2017/04/27 2,135 2,135 2,120 2,132 12,600
2017/04/26 2,109 2,123 2,096 2,121 5,600
2017/04/25 2,055 2,111 2,055 2,109 6,100
2017/04/24 2,124 2,124 2,081 2,083 5,400
2017/04/21 2,050 2,085 2,048 2,081 6,700
2017/04/20 2,029 2,053 2,021 2,041 5,800
2017/04/19 2,041 2,041 2,016 2,022 7,200
2017/04/18 2,057 2,057 2,037 2,041 7,300
2017/04/17 2,047 2,057 2,028 2,039 7,100
2017/04/14 2,021 2,055 2,009 2,036 6,800
2017/04/13 2,039 2,039 2,000 2,027 6,600
2017/04/12 2,001 2,055 1,996 2,049 12,900
2017/04/11 2,032 2,032 2,002 2,002 8,100
2017/04/10 2,063 2,070 2,030 2,032 10,300
2017/04/07 2,072 2,093 2,049 2,063 11,300
2017/04/06 2,154 2,157 2,060 2,060 24,700
2017/04/05 2,207 2,222 2,171 2,171 19,500
2017/04/04 2,209 2,222 2,184 2,217 13,000
2017/04/03 2,240 2,249 2,174 2,211 14,000
2017/03/31 2,261 2,298 2,218 2,218 10,000
2017/03/30 2,252 2,277 2,252 2,257 4,100
2017/03/29 2,240 2,288 2,240 2,283 6,300
2017/03/28 2,255 2,255 2,235 2,243 8,500
2017/03/27 2,241 2,241 2,213 2,213 7,000
2017/03/24 2,221 2,252 2,221 2,240 3,200
2017/03/23 2,268 2,268 2,230 2,239 5,500
2017/03/22 2,287 2,290 2,271 2,271 6,600
2017/03/21 2,331 2,331 2,285 2,290 6,200
2017/03/17 2,300 2,306 2,296 2,296 6,500
2017/03/16 2,279 2,315 2,275 2,306 7,100
2017/03/15 2,325 2,325 2,282 2,288 10,400
2017/03/14 2,343 2,349 2,325 2,325 3,800
2017/03/13 2,356 2,356 2,335 2,335 9,600
2017/03/10 2,394 2,410 2,363 2,364 19,700
2017/03/09 2,324 2,374 2,324 2,371 13,600
2017/03/08 2,355 2,358 2,320 2,324 14,400
2017/03/07 2,385 2,385 2,353 2,353 12,000
2017/03/06 2,390 2,390 2,365 2,370 14,600
2017/03/03 2,382 2,382 2,371 2,372 8,800
2017/03/02 2,372 2,389 2,367 2,380 17,200
2017/03/01 2,388 2,388 2,354 2,355 20,000
2017/02/28 2,408 2,436 2,378 2,388 19,800
2017/02/27 2,450 2,490 2,404 2,421 17,200
2017/02/24 2,435 2,515 2,435 2,493 20,800
2017/02/23 2,531 2,531 2,425 2,435 33,200
2017/02/22 2,398 2,531 2,398 2,527 58,300
2017/02/21 2,319 2,368 2,318 2,368 9,800
2017/02/20 2,315 2,330 2,311 2,319 3,900
2017/02/17 2,341 2,344 2,315 2,319 9,700
2017/02/16 2,359 2,369 2,257 2,341 27,100
2017/02/15 2,382 2,386 2,358 2,359 18,200
2017/02/14 2,364 2,372 2,349 2,357 13,200
2017/02/13 2,394 2,398 2,341 2,350 21,500
2017/02/10 2,416 2,446 2,350 2,366 46,300
2017/02/09 2,495 2,503 2,369 2,370 48,400
2017/02/08 2,442 2,520 2,442 2,514 67,600
2017/02/07 2,398 2,499 2,398 2,440 66,000
2017/02/06 2,279 2,471 2,279 2,396 63,200
2017/02/03 2,250 2,305 2,244 2,277 32,600
2017/02/02 2,200 2,288 2,196 2,244 49,600
2017/02/01 2,088 2,200 2,070 2,184 61,700
2017/01/31 2,005 2,077 1,958 2,074 52,200
2017/01/30 2,007 2,028 2,007 2,016 7,300
2017/01/27 2,074 2,074 2,037 2,037 4,500
2017/01/26 2,046 2,074 2,046 2,061 8,600
2017/01/25 2,048 2,064 2,032 2,046 12,200
2017/01/24 2,033 2,046 2,031 2,044 7,800
2017/01/23 2,018 2,044 2,005 2,036 10,400
2017/01/20 1,998 2,021 1,983 2,018 8,000
2017/01/19 1,955 1,999 1,954 1,998 11,800
2017/01/18 1,987 1,987 1,920 1,953 15,000
2017/01/17 2,021 2,021 1,990 1,992 6,700
2017/01/16 2,028 2,028 2,000 2,010 5,000
2017/01/13 1,994 2,027 1,976 2,027 11,800
2017/01/12 2,011 2,014 1,979 1,994 12,400
2017/01/11 2,013 2,022 2,008 2,010 6,100
2017/01/10 2,000 2,022 1,975 2,013 15,500
2017/01/06 1,997 2,000 1,991 1,991 7,400
2017/01/05 2,006 2,025 1,982 1,997 9,500
2017/01/04 1,937 2,006 1,937 2,006 15,500

このページの先頭へ