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
2019/12/30 2,610 2,649 2,575 2,642 4,200
2019/12/27 2,565 2,639 2,537 2,626 8,900
2019/12/26 2,478 2,590 2,455 2,590 5,900
2019/12/25 2,498 2,526 2,478 2,484 7,300
2019/12/24 2,521 2,530 2,495 2,498 3,300
2019/12/23 2,536 2,551 2,514 2,532 4,200
2019/12/20 2,539 2,550 2,527 2,536 3,900
2019/12/19 2,528 2,532 2,434 2,507 11,700
2019/12/18 2,559 2,572 2,535 2,550 4,700
2019/12/17 2,575 2,575 2,499 2,537 11,100
2019/12/16 2,580 2,596 2,541 2,575 12,900
2019/12/13 2,488 2,530 2,470 2,530 14,900
2019/12/12 2,454 2,460 2,428 2,439 3,300
2019/12/11 2,425 2,469 2,421 2,435 4,700
2019/12/10 2,462 2,471 2,407 2,424 4,600
2019/12/09 2,461 2,477 2,429 2,461 5,800
2019/12/06 2,458 2,488 2,432 2,461 7,200
2019/12/05 2,441 2,459 2,431 2,459 2,800
2019/12/04 2,410 2,462 2,400 2,400 3,800
2019/12/03 2,495 2,495 2,434 2,453 7,700
2019/12/02 2,383 2,520 2,362 2,504 10,500
2019/11/29 2,400 2,402 2,349 2,402 5,300
2019/11/28 2,415 2,415 2,356 2,414 5,400
2019/11/27 2,358 2,416 2,347 2,416 4,500
2019/11/26 2,393 2,393 2,358 2,358 4,400
2019/11/25 2,338 2,408 2,328 2,397 6,700
2019/11/22 2,277 2,339 2,227 2,338 5,100
2019/11/21 2,264 2,313 2,186 2,256 12,000
2019/11/20 2,344 2,344 2,267 2,300 7,800
2019/11/19 2,350 2,352 2,326 2,344 1,900
2019/11/18 2,345 2,393 2,343 2,350 6,600
2019/11/15 2,280 2,343 2,280 2,343 6,100
2019/11/14 2,344 2,344 2,279 2,279 6,900
2019/11/13 2,345 2,389 2,337 2,344 4,100
2019/11/12 2,384 2,384 2,300 2,345 5,100
2019/11/11 2,330 2,400 2,308 2,387 8,500
2019/11/08 2,336 2,351 2,307 2,328 7,800
2019/11/07 2,340 2,346 2,302 2,330 7,900
2019/11/06 2,417 2,417 2,311 2,354 9,400
2019/11/05 2,241 2,321 2,241 2,321 7,500
2019/11/01 2,266 2,293 2,209 2,236 5,500
2019/10/31 2,238 2,355 2,170 2,316 16,300
2019/10/30 2,170 2,265 2,139 2,238 12,000
2019/10/29 2,145 2,161 2,134 2,159 3,400
2019/10/28 2,140 2,160 2,135 2,139 2,800
2019/10/25 2,122 2,149 2,116 2,130 5,100
2019/10/24 2,134 2,138 2,128 2,128 3,300
2019/10/23 2,135 2,140 2,086 2,133 5,300
2019/10/21 2,138 2,149 2,120 2,144 5,400
2019/10/18 2,138 2,150 2,129 2,150 4,500
2019/10/17 2,111 2,152 2,111 2,131 5,800
2019/10/16 2,131 2,156 2,125 2,137 10,800
2019/10/15 2,065 2,133 2,065 2,133 10,600
2019/10/11 2,033 2,042 2,018 2,022 5,600
2019/10/10 2,018 2,042 1,996 2,033 3,300
2019/10/09 2,009 2,043 2,009 2,034 2,500
2019/10/08 2,024 2,042 2,024 2,033 2,800
2019/10/07 2,036 2,050 1,994 2,018 4,000
2019/10/04 2,028 2,031 1,974 2,031 6,000
2019/10/03 2,020 2,030 2,000 2,008 4,100
2019/10/02 2,073 2,086 2,030 2,038 8,500
2019/10/01 2,020 2,076 2,020 2,076 8,500
2019/09/30 2,103 2,125 2,012 2,012 9,500
2019/09/27 2,119 2,185 2,093 2,141 26,000
2019/09/26 1,995 2,072 1,981 2,072 19,900
2019/09/25 1,950 1,971 1,946 1,971 13,600
2019/09/24 1,906 1,914 1,891 1,909 4,200
2019/09/20 1,911 1,917 1,896 1,904 3,700
2019/09/19 1,879 1,915 1,879 1,915 4,800
2019/09/18 1,904 1,904 1,876 1,879 2,400
2019/09/17 1,910 1,910 1,890 1,904 10,100
2019/09/13 1,850 1,879 1,842 1,879 14,700
2019/09/12 1,866 1,893 1,830 1,856 11,800
2019/09/11 1,850 1,876 1,845 1,864 7,800
2019/09/10 1,812 1,860 1,812 1,841 3,400
2019/09/09 1,771 1,812 1,771 1,812 4,500
2019/09/06 1,798 1,802 1,765 1,765 5,100
2019/09/05 1,752 1,800 1,752 1,800 5,500
2019/09/04 1,771 1,771 1,741 1,750 3,600
2019/09/03 1,751 1,775 1,751 1,771 1,200
2019/09/02 1,760 1,770 1,737 1,765 5,500
2019/08/30 1,710 1,769 1,709 1,752 9,700
2019/08/29 1,761 1,770 1,697 1,697 13,800
2019/08/28 1,760 1,771 1,754 1,760 5,700
2019/08/27 1,769 1,796 1,753 1,759 13,100
2019/08/26 1,755 1,778 1,755 1,767 8,000
2019/08/23 1,805 1,809 1,766 1,789 5,300
2019/08/22 1,838 1,838 1,800 1,802 6,700
2019/08/21 1,825 1,855 1,825 1,836 1,500
2019/08/20 1,853 1,872 1,853 1,865 2,600
2019/08/19 1,842 1,842 1,832 1,832 2,100
2019/08/16 1,866 1,866 1,813 1,836 5,500
2019/08/15 1,840 1,858 1,819 1,852 4,900
2019/08/14 1,849 1,867 1,834 1,851 5,700
2019/08/13 1,817 1,891 1,816 1,827 11,400
2019/08/09 1,870 1,878 1,860 1,863 3,000
2019/08/08 1,847 1,867 1,831 1,851 5,200
2019/08/07 1,843 1,870 1,833 1,847 5,500
2019/08/06 1,842 1,870 1,821 1,859 7,800
2019/08/05 1,914 1,914 1,856 1,882 8,500
2019/08/02 1,958 1,960 1,911 1,914 15,000
2019/08/01 1,974 1,998 1,965 1,998 5,700
2019/07/31 1,968 1,991 1,968 1,975 4,000
2019/07/30 1,981 1,999 1,970 1,999 3,800
2019/07/29 1,983 1,996 1,976 1,982 3,500
2019/07/26 1,993 1,993 1,968 1,983 2,200
2019/07/25 1,987 1,999 1,984 1,995 3,300
2019/07/24 1,984 2,007 1,977 1,987 2,400
2019/07/23 1,992 2,009 1,987 1,993 5,600
2019/07/22 1,971 1,994 1,971 1,992 4,300
2019/07/19 1,957 1,979 1,928 1,959 6,200
2019/07/18 1,979 1,979 1,933 1,957 17,600
2019/07/17 2,000 2,010 1,982 1,984 8,400
2019/07/16 2,070 2,070 2,006 2,017 13,700
2019/07/12 2,008 2,008 1,977 1,991 6,000
2019/07/11 1,973 2,014 1,973 2,008 4,600
2019/07/10 1,969 1,973 1,944 1,958 11,300
2019/07/09 1,980 1,987 1,955 1,968 7,000
2019/07/08 1,993 2,018 1,966 1,980 7,900
2019/07/05 1,990 2,007 1,990 1,992 3,500
2019/07/04 1,989 2,008 1,987 2,002 3,800
2019/07/03 2,000 2,000 1,977 1,986 5,900
2019/07/02 1,988 1,996 1,976 1,996 5,800
2019/07/01 2,017 2,019 1,969 1,976 11,900
2019/06/28 1,971 1,971 1,935 1,953 5,200
2019/06/27 1,941 1,983 1,941 1,971 6,400
2019/06/26 1,915 1,944 1,905 1,934 6,700
2019/06/25 1,924 1,945 1,899 1,914 8,500
2019/06/24 1,920 1,941 1,900 1,922 7,300
2019/06/21 1,915 1,927 1,905 1,908 11,900
2019/06/20 1,905 1,915 1,876 1,915 4,300
2019/06/19 1,899 1,924 1,869 1,905 8,500
2019/06/18 1,903 1,903 1,854 1,860 7,600
2019/06/17 1,906 1,908 1,885 1,897 14,000
2019/06/14 1,862 1,889 1,855 1,887 9,500
2019/06/13 1,892 1,892 1,850 1,852 10,400
2019/06/12 1,868 1,915 1,868 1,890 6,400
2019/06/11 1,901 1,924 1,886 1,908 8,200
2019/06/10 1,920 1,920 1,889 1,901 5,000
2019/06/07 1,922 1,922 1,866 1,920 4,500
2019/06/06 1,868 1,908 1,868 1,884 8,100
2019/06/05 1,887 1,934 1,887 1,933 10,600
2019/06/04 1,839 1,882 1,829 1,877 10,400
2019/06/03 1,787 1,858 1,787 1,807 7,100
2019/05/31 1,818 1,820 1,791 1,810 18,000
2019/05/30 1,826 1,831 1,809 1,817 9,300
2019/05/29 1,834 1,834 1,815 1,820 13,900
2019/05/28 1,835 1,850 1,813 1,837 18,000
2019/05/27 1,830 1,836 1,812 1,820 12,900
2019/05/24 1,844 1,850 1,817 1,827 12,400
2019/05/23 1,892 1,897 1,846 1,873 11,700
2019/05/22 1,893 1,924 1,868 1,912 17,000
2019/05/21 1,892 1,910 1,851 1,863 12,200
2019/05/20 2,001 2,020 1,861 1,884 16,800
2019/05/17 2,010 2,010 1,936 1,983 12,300
2019/05/16 2,027 2,027 1,942 1,975 11,200
2019/05/15 2,025 2,025 1,954 2,011 13,700
2019/05/14 2,000 2,000 1,915 1,993 14,400
2019/05/13 2,100 2,101 2,005 2,008 14,800
2019/05/10 2,160 2,177 2,076 2,105 37,700
2019/05/09 2,442 2,454 2,128 2,151 20,300
2019/05/08 2,517 2,517 2,430 2,442 10,200
2019/05/07 2,547 2,547 2,521 2,530 2,700
2019/04/26 2,543 2,599 2,518 2,547 4,900
2019/04/25 2,610 2,610 2,567 2,588 2,600
2019/04/24 2,678 2,678 2,562 2,597 4,200
2019/04/23 2,676 2,687 2,663 2,677 4,900
2019/04/22 2,613 2,674 2,588 2,664 5,200
2019/04/19 2,629 2,629 2,607 2,613 1,500
2019/04/18 2,653 2,653 2,599 2,607 3,100
2019/04/17 2,627 2,639 2,623 2,639 2,200
2019/04/16 2,623 2,636 2,616 2,619 5,700
2019/04/15 2,564 2,599 2,554 2,599 11,100
2019/04/12 2,498 2,590 2,498 2,514 6,400
2019/04/11 2,507 2,507 2,454 2,498 4,300
2019/04/10 2,490 2,526 2,471 2,505 3,900
2019/04/09 2,526 2,529 2,484 2,529 4,600
2019/04/08 2,547 2,547 2,501 2,525 3,600
2019/04/05 2,532 2,539 2,505 2,536 2,700
2019/04/04 2,525 2,549 2,501 2,514 4,000
2019/04/03 2,508 2,525 2,451 2,525 6,300
2019/04/02 2,530 2,550 2,483 2,508 5,700
2019/04/01 2,405 2,528 2,405 2,504 17,800
2019/03/29 2,431 2,431 2,348 2,356 7,300
2019/03/28 2,425 2,430 2,380 2,414 6,500
2019/03/27 2,450 2,474 2,431 2,463 5,400
2019/03/26 2,410 2,510 2,399 2,510 18,100
2019/03/25 2,441 2,441 2,381 2,396 12,200
2019/03/22 2,368 2,539 2,368 2,516 16,500
2019/03/20 2,380 2,402 2,341 2,368 16,000
2019/03/19 2,385 2,401 2,341 2,368 20,700
2019/03/18 2,458 2,458 2,363 2,388 14,900
2019/03/15 2,410 2,410 2,359 2,361 10,700
2019/03/14 2,360 2,394 2,360 2,385 10,600
2019/03/13 2,417 2,435 2,333 2,351 10,700
2019/03/12 2,385 2,450 2,385 2,417 7,600
2019/03/11 2,373 2,395 2,345 2,381 10,700
2019/03/08 2,448 2,458 2,405 2,405 10,600
2019/03/07 2,512 2,564 2,473 2,548 7,900
2019/03/06 2,599 2,599 2,525 2,539 6,200
2019/03/05 2,576 2,627 2,557 2,624 6,200
2019/03/04 2,561 2,612 2,534 2,612 4,300
2019/03/01 2,551 2,562 2,550 2,556 4,000
2019/02/28 2,565 2,571 2,561 2,571 4,400
2019/02/27 2,571 2,584 2,555 2,578 6,600
2019/02/26 2,591 2,594 2,564 2,592 3,700
2019/02/25 2,604 2,618 2,572 2,605 11,400
2019/02/22 2,582 2,607 2,561 2,599 5,700
2019/02/21 2,561 2,624 2,561 2,605 14,300
2019/02/20 2,570 2,601 2,550 2,580 6,100
2019/02/19 2,545 2,574 2,526 2,567 8,700
2019/02/18 2,511 2,549 2,496 2,547 6,800
2019/02/15 2,525 2,525 2,443 2,450 10,100
2019/02/14 2,507 2,536 2,503 2,532 2,800
2019/02/13 2,512 2,520 2,495 2,507 14,400
2019/02/12 2,413 2,520 2,413 2,514 13,900
2019/02/08 2,404 2,414 2,358 2,413 20,100
2019/02/07 2,417 2,437 2,381 2,404 4,800
2019/02/06 2,418 2,425 2,399 2,417 11,400
2019/02/05 2,402 2,422 2,360 2,416 7,300
2019/02/04 2,368 2,428 2,366 2,402 11,400
2019/02/01 2,350 2,388 2,326 2,373 8,600
2019/01/31 2,315 2,444 2,290 2,350 15,200
2019/01/30 2,343 2,343 2,296 2,315 11,400
2019/01/29 2,329 2,331 2,269 2,319 4,600
2019/01/28 2,321 2,333 2,289 2,331 5,200
2019/01/25 2,309 2,368 2,309 2,332 6,000
2019/01/24 2,269 2,358 2,258 2,332 12,300
2019/01/23 2,267 2,279 2,263 2,269 5,600
2019/01/22 2,320 2,320 2,275 2,290 4,300
2019/01/21 2,293 2,317 2,282 2,293 11,000
2019/01/18 2,276 2,298 2,254 2,270 11,100
2019/01/17 2,377 2,377 2,242 2,276 9,000
2019/01/16 2,438 2,438 2,301 2,313 10,500
2019/01/15 2,351 2,393 2,351 2,390 7,800
2019/01/11 2,368 2,371 2,336 2,353 4,200
2019/01/10 2,394 2,394 2,344 2,348 6,300
2019/01/09 2,450 2,450 2,379 2,418 4,900
2019/01/08 2,397 2,411 2,387 2,403 7,700
2019/01/07 2,474 2,486 2,388 2,397 10,700
2019/01/04 2,392 2,415 2,344 2,402 9,900

このページの先頭へ