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
2020/12/30 2,393 2,393 2,305 2,332 11,500
2020/12/29 2,331 2,403 2,313 2,397 8,600
2020/12/28 2,433 2,438 2,285 2,367 20,100
2020/12/25 2,283 2,396 2,283 2,396 10,500
2020/12/24 2,301 2,354 2,282 2,299 23,800
2020/12/23 2,354 2,365 2,300 2,300 10,800
2020/12/22 2,500 2,500 2,378 2,382 9,200
2020/12/21 2,511 2,530 2,493 2,500 9,500
2020/12/18 2,548 2,573 2,504 2,547 7,300
2020/12/17 2,630 2,657 2,519 2,548 14,900
2020/12/16 2,767 2,767 2,559 2,584 17,700
2020/12/15 2,729 2,790 2,695 2,767 19,600
2020/12/14 2,725 2,782 2,682 2,741 25,400
2020/12/11 2,699 2,740 2,594 2,675 22,400
2020/12/10 2,641 2,676 2,624 2,662 5,200
2020/12/09 2,625 2,668 2,579 2,656 20,100
2020/12/08 2,612 2,652 2,610 2,640 7,900
2020/12/07 2,630 2,638 2,597 2,638 5,500
2020/12/04 2,618 2,624 2,542 2,624 8,700
2020/12/03 2,552 2,620 2,552 2,618 7,500
2020/12/02 2,551 2,582 2,512 2,551 13,500
2020/12/01 2,476 2,553 2,461 2,501 7,900
2020/11/30 2,632 2,632 2,441 2,441 11,300
2020/11/27 2,511 2,616 2,511 2,591 11,400
2020/11/26 2,578 2,592 2,501 2,544 4,700
2020/11/25 2,572 2,572 2,496 2,547 5,600
2020/11/24 2,498 2,633 2,472 2,497 8,200
2020/11/20 2,393 2,475 2,393 2,428 3,400
2020/11/19 2,383 2,412 2,381 2,381 3,700
2020/11/18 2,469 2,469 2,378 2,383 4,200
2020/11/17 2,520 2,530 2,440 2,443 6,400
2020/11/16 2,535 2,557 2,426 2,538 11,300
2020/11/13 2,497 2,497 2,394 2,494 6,900
2020/11/12 2,500 2,555 2,481 2,497 3,700
2020/11/11 2,531 2,531 2,408 2,480 14,800
2020/11/10 2,538 2,557 2,441 2,557 10,700
2020/11/09 2,467 2,507 2,427 2,490 7,000
2020/11/06 2,345 2,542 2,340 2,517 13,500
2020/11/05 2,280 2,324 2,280 2,317 3,300
2020/11/04 2,286 2,300 2,270 2,277 2,200
2020/11/02 2,378 2,378 2,268 2,286 2,900
2020/10/30 2,373 2,399 2,331 2,359 3,100
2020/10/29 2,410 2,410 2,324 2,343 4,400
2020/10/28 2,444 2,444 2,398 2,431 2,400
2020/10/27 2,450 2,466 2,450 2,466 2,100
2020/10/26 2,422 2,538 2,418 2,472 2,400
2020/10/23 2,422 2,479 2,324 2,472 6,100
2020/10/22 2,498 2,546 2,471 2,472 2,000
2020/10/21 2,563 2,582 2,488 2,548 3,800
2020/10/20 2,604 2,614 2,543 2,591 3,200
2020/10/19 2,569 2,602 2,569 2,600 2,300
2020/10/16 2,553 2,553 2,540 2,548 3,000
2020/10/15 2,531 2,538 2,474 2,536 4,900
2020/10/14 2,524 2,554 2,506 2,515 2,700
2020/10/13 2,499 2,546 2,493 2,495 1,700
2020/10/12 2,521 2,521 2,497 2,497 800
2020/10/09 2,580 2,580 2,467 2,550 4,400
2020/10/08 2,550 2,619 2,550 2,581 4,100
2020/10/07 2,529 2,580 2,505 2,580 3,500
2020/10/06 2,446 2,574 2,446 2,479 5,400
2020/10/05 2,550 2,550 2,415 2,447 4,700
2020/10/02 2,589 2,648 2,491 2,563 7,400
2020/09/30 2,697 2,729 2,480 2,539 6,000
2020/09/29 2,605 2,756 2,553 2,747 15,900
2020/09/28 2,610 2,615 2,483 2,615 15,600
2020/09/25 2,610 2,610 2,570 2,610 5,700
2020/09/24 2,577 2,610 2,542 2,610 4,000
2020/09/23 2,561 2,608 2,452 2,563 9,000
2020/09/18 2,553 2,628 2,542 2,611 9,200
2020/09/17 2,569 2,569 2,485 2,553 10,400
2020/09/16 2,425 2,576 2,411 2,522 15,300
2020/09/15 2,442 2,477 2,391 2,474 7,500
2020/09/14 2,377 2,377 2,340 2,377 5,900
2020/09/11 2,318 2,377 2,308 2,377 9,600
2020/09/10 2,311 2,311 2,221 2,271 5,400
2020/09/09 2,245 2,281 2,227 2,265 7,300
2020/09/08 2,246 2,254 2,226 2,254 3,300
2020/09/07 2,264 2,264 2,196 2,212 2,200
2020/09/04 2,199 2,247 2,177 2,223 4,000
2020/09/03 2,192 2,219 2,192 2,199 2,400
2020/09/02 2,186 2,237 2,170 2,196 2,000
2020/09/01 2,201 2,230 2,164 2,164 1,500
2020/08/31 2,164 2,259 2,151 2,151 2,100
2020/08/28 2,198 2,221 2,148 2,174 7,600
2020/08/27 2,223 2,223 2,202 2,203 1,900
2020/08/26 2,186 2,200 2,186 2,200 400
2020/08/25 2,197 2,226 2,197 2,213 4,300
2020/08/24 2,208 2,213 2,172 2,172 1,400
2020/08/21 2,238 2,249 2,200 2,200 2,000
2020/08/20 2,210 2,259 2,200 2,222 6,900
2020/08/19 2,226 2,226 2,205 2,210 1,400
2020/08/18 2,240 2,246 2,214 2,226 3,700
2020/08/17 2,247 2,247 2,196 2,240 4,500
2020/08/14 2,239 2,240 2,189 2,228 3,900
2020/08/13 2,195 2,256 2,181 2,220 6,600
2020/08/12 2,157 2,188 2,137 2,161 6,700
2020/08/11 2,099 2,209 2,076 2,150 5,400
2020/08/07 2,035 2,109 2,035 2,095 3,400
2020/08/06 2,047 2,072 2,033 2,035 6,800
2020/08/05 2,001 2,036 2,001 2,030 3,600
2020/08/04 2,003 2,043 2,003 2,031 5,900
2020/08/03 2,043 2,043 2,001 2,002 8,700
2020/07/31 2,244 2,244 1,960 2,050 8,200
2020/07/30 2,189 2,343 2,184 2,281 4,800
2020/07/29 2,211 2,213 2,177 2,197 4,100
2020/07/28 2,264 2,264 2,211 2,211 2,400
2020/07/27 2,221 2,254 2,201 2,254 5,500
2020/07/22 2,245 2,265 2,193 2,199 3,100
2020/07/21 2,215 2,225 2,200 2,225 2,600
2020/07/20 2,222 2,282 2,184 2,224 1,800
2020/07/17 2,223 2,273 2,164 2,179 3,200
2020/07/16 2,341 2,341 2,218 2,223 9,000
2020/07/15 2,218 2,348 2,218 2,332 8,700
2020/07/14 2,229 2,273 2,206 2,229 7,800
2020/07/13 2,132 2,213 2,120 2,203 8,800
2020/07/10 2,240 2,271 2,112 2,112 9,000
2020/07/09 2,307 2,314 2,193 2,240 8,800
2020/07/08 2,367 2,379 2,292 2,320 5,900
2020/07/07 2,448 2,448 2,311 2,366 5,200
2020/07/06 2,450 2,450 2,366 2,448 2,000
2020/07/03 2,409 2,457 2,409 2,446 2,400
2020/07/02 2,494 2,494 2,409 2,409 6,100
2020/07/01 2,534 2,534 2,408 2,461 11,700
2020/06/30 2,443 2,515 2,443 2,515 5,900
2020/06/29 2,352 2,510 2,352 2,439 10,400
2020/06/26 2,330 2,358 2,311 2,348 8,800
2020/06/25 2,390 2,391 2,330 2,330 4,100
2020/06/24 2,471 2,471 2,352 2,357 3,100
2020/06/23 2,506 2,506 2,451 2,451 1,900
2020/06/22 2,432 2,508 2,432 2,491 2,300
2020/06/19 2,511 2,518 2,416 2,432 5,000
2020/06/18 2,511 2,567 2,511 2,528 2,900
2020/06/17 2,549 2,593 2,540 2,554 2,700
2020/06/16 2,457 2,600 2,421 2,599 13,100
2020/06/15 2,441 2,441 2,381 2,419 3,900
2020/06/12 2,348 2,469 2,299 2,441 8,600
2020/06/11 2,438 2,438 2,346 2,359 5,800
2020/06/10 2,406 2,441 2,404 2,440 2,600
2020/06/09 2,450 2,450 2,410 2,447 2,600
2020/06/08 2,439 2,450 2,406 2,450 6,100
2020/06/05 2,435 2,439 2,372 2,439 2,800
2020/06/04 2,454 2,454 2,385 2,438 2,600
2020/06/03 2,377 2,438 2,377 2,424 4,000
2020/06/02 2,346 2,396 2,345 2,375 2,600
2020/06/01 2,400 2,400 2,339 2,346 1,400
2020/05/29 2,386 2,430 2,386 2,400 4,400
2020/05/28 2,432 2,448 2,370 2,413 8,000
2020/05/27 2,307 2,450 2,307 2,432 6,000
2020/05/26 2,270 2,308 2,270 2,296 2,900
2020/05/25 2,201 2,259 2,201 2,233 2,500
2020/05/22 2,256 2,256 2,216 2,237 1,700
2020/05/21 2,242 2,287 2,210 2,256 5,200
2020/05/20 2,236 2,249 2,196 2,242 4,500
2020/05/19 2,215 2,271 2,165 2,270 6,900
2020/05/18 2,325 2,325 2,140 2,165 8,800
2020/05/15 2,319 2,320 2,168 2,275 12,400
2020/05/14 2,337 2,402 2,170 2,170 5,400
2020/05/13 2,373 2,390 2,337 2,337 2,600
2020/05/12 2,392 2,418 2,320 2,375 4,600
2020/05/11 2,334 2,418 2,334 2,378 6,300
2020/05/08 2,266 2,334 2,202 2,334 8,800
2020/05/07 2,250 2,253 2,118 2,216 9,700
2020/05/01 2,352 2,395 2,245 2,245 1,800
2020/04/30 2,420 2,466 2,345 2,352 6,600
2020/04/28 2,303 2,416 2,274 2,410 10,400
2020/04/27 2,260 2,334 2,237 2,296 8,000
2020/04/24 2,199 2,276 2,179 2,276 4,200
2020/04/23 2,189 2,275 2,189 2,249 3,200
2020/04/22 2,166 2,204 2,140 2,157 5,600
2020/04/21 2,270 2,270 2,117 2,216 4,600
2020/04/20 2,303 2,341 2,264 2,270 1,700
2020/04/17 2,286 2,342 2,170 2,303 6,400
2020/04/16 2,301 2,319 2,255 2,310 6,600
2020/04/15 2,312 2,325 2,250 2,251 7,400
2020/04/14 2,286 2,300 2,226 2,262 8,500
2020/04/13 2,324 2,359 2,201 2,236 5,000
2020/04/10 2,264 2,338 2,255 2,301 10,300
2020/04/09 2,301 2,301 2,173 2,219 4,900
2020/04/08 2,229 2,298 2,228 2,264 5,500
2020/04/07 2,276 2,291 2,084 2,229 12,500
2020/04/06 2,135 2,200 2,051 2,197 11,500
2020/04/03 2,194 2,196 2,111 2,135 7,200
2020/04/02 2,281 2,281 2,078 2,195 11,400
2020/04/01 2,478 2,478 2,304 2,322 7,800
2020/03/31 2,566 2,566 2,422 2,494 9,500
2020/03/30 2,500 2,644 2,426 2,574 31,800
2020/03/27 2,424 2,548 2,310 2,514 23,100
2020/03/26 2,146 2,455 2,031 2,274 18,300
2020/03/25 2,075 2,200 1,995 2,200 9,900
2020/03/24 2,015 2,026 1,978 2,025 4,200
2020/03/23 1,954 1,993 1,889 1,993 14,700
2020/03/19 1,914 1,954 1,827 1,874 11,700
2020/03/18 1,991 2,051 1,834 1,834 14,600
2020/03/17 1,751 1,989 1,740 1,951 31,600
2020/03/16 1,918 1,929 1,824 1,837 28,800
2020/03/13 1,720 1,827 1,709 1,758 31,200
2020/03/12 1,911 1,939 1,815 1,832 20,200
2020/03/11 1,975 2,093 1,911 1,940 16,500
2020/03/10 1,952 2,023 1,849 2,018 18,800
2020/03/09 1,905 1,981 1,864 1,981 15,800
2020/03/06 2,142 2,142 2,002 2,002 13,600
2020/03/05 2,220 2,228 2,150 2,182 9,200
2020/03/04 2,148 2,211 2,127 2,173 10,700
2020/03/03 2,291 2,317 2,144 2,148 15,700
2020/03/02 2,131 2,350 2,131 2,290 19,600
2020/02/28 2,215 2,285 2,193 2,216 22,000
2020/02/27 2,557 2,557 2,370 2,387 8,900
2020/02/26 2,383 2,484 2,383 2,457 9,200
2020/02/25 2,534 2,534 2,430 2,435 14,700
2020/02/21 2,595 2,646 2,560 2,607 6,300
2020/02/20 2,645 2,663 2,601 2,621 6,200
2020/02/19 2,642 2,730 2,641 2,641 6,500
2020/02/18 2,656 2,720 2,600 2,639 10,900
2020/02/17 2,830 2,877 2,691 2,691 18,600
2020/02/14 3,090 3,090 2,840 2,880 27,800
2020/02/13 3,135 3,170 3,085 3,130 21,600
2020/02/12 3,065 3,155 3,060 3,125 20,200
2020/02/10 2,981 3,135 2,980 3,060 24,700
2020/02/07 3,005 3,060 2,960 3,010 16,400
2020/02/06 2,979 3,045 2,930 3,005 25,600
2020/02/05 2,873 2,950 2,843 2,919 20,300
2020/02/04 2,720 2,829 2,709 2,829 18,400
2020/02/03 2,590 2,734 2,579 2,721 21,400
2020/01/31 2,402 2,638 2,402 2,612 15,300
2020/01/30 2,419 2,419 2,345 2,402 7,100
2020/01/29 2,472 2,502 2,414 2,434 7,200
2020/01/28 2,401 2,484 2,401 2,483 9,300
2020/01/27 2,491 2,553 2,465 2,471 5,300
2020/01/24 2,563 2,563 2,526 2,542 5,800
2020/01/23 2,599 2,599 2,532 2,532 2,500
2020/01/22 2,542 2,600 2,542 2,600 3,100
2020/01/21 2,528 2,581 2,528 2,542 3,900
2020/01/20 2,503 2,576 2,502 2,528 4,500
2020/01/17 2,526 2,564 2,464 2,502 9,800
2020/01/16 2,670 2,687 2,527 2,527 13,700
2020/01/15 2,595 2,683 2,550 2,683 10,200
2020/01/14 2,552 2,597 2,537 2,592 6,000
2020/01/10 2,539 2,549 2,534 2,546 2,500
2020/01/09 2,530 2,597 2,530 2,536 3,100
2020/01/08 2,543 2,569 2,517 2,534 5,800
2020/01/07 2,557 2,599 2,557 2,577 6,300
2020/01/06 2,542 2,595 2,512 2,557 12,400

このページの先頭へ