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
2021/12/30 2,718 2,739 2,688 2,725 5,200
2021/12/29 2,656 2,746 2,656 2,728 7,800
2021/12/28 2,636 2,668 2,629 2,665 7,300
2021/12/27 2,640 2,690 2,616 2,640 5,600
2021/12/24 2,669 2,689 2,629 2,639 6,700
2021/12/23 2,689 2,689 2,651 2,680 3,900
2021/12/22 2,651 2,678 2,634 2,662 6,800
2021/12/21 2,639 2,721 2,639 2,678 15,600
2021/12/20 2,703 2,704 2,620 2,639 14,400
2021/12/17 2,731 2,749 2,687 2,703 8,700
2021/12/16 2,790 2,790 2,727 2,733 8,800
2021/12/15 2,744 2,770 2,737 2,743 9,400
2021/12/14 2,729 2,733 2,694 2,729 7,800
2021/12/13 2,708 2,716 2,674 2,708 8,600
2021/12/10 2,780 2,780 2,708 2,708 6,700
2021/12/09 2,761 2,816 2,759 2,777 4,000
2021/12/08 2,800 2,829 2,750 2,761 15,400
2021/12/07 2,744 2,830 2,725 2,830 15,900
2021/12/06 2,721 2,747 2,712 2,730 8,900
2021/12/03 2,650 2,723 2,630 2,723 11,500
2021/12/02 2,658 2,683 2,643 2,650 25,300
2021/12/01 2,574 2,654 2,560 2,633 18,900
2021/11/30 2,601 2,650 2,570 2,574 18,400
2021/11/29 2,628 2,651 2,551 2,551 31,300
2021/11/26 2,732 2,732 2,615 2,644 16,200
2021/11/25 2,680 2,710 2,671 2,701 8,900
2021/11/24 2,719 2,733 2,678 2,689 12,200
2021/11/22 2,652 2,704 2,640 2,696 17,900
2021/11/19 2,632 2,701 2,626 2,652 21,600
2021/11/18 2,582 2,676 2,582 2,652 21,900
2021/11/17 2,596 2,615 2,547 2,601 19,200
2021/11/16 2,627 2,630 2,588 2,588 10,500
2021/11/15 2,656 2,656 2,598 2,601 12,200
2021/11/12 2,576 2,645 2,576 2,619 15,100
2021/11/11 2,601 2,608 2,560 2,562 26,200
2021/11/10 2,643 2,643 2,593 2,598 9,200
2021/11/09 2,730 2,730 2,643 2,643 13,700
2021/11/08 2,700 2,738 2,692 2,730 11,300
2021/11/05 2,714 2,736 2,668 2,700 16,300
2021/11/04 2,679 2,730 2,678 2,714 15,000
2021/11/02 2,680 2,710 2,663 2,670 13,700
2021/11/01 2,699 2,717 2,661 2,694 16,700
2021/10/29 2,700 2,730 2,686 2,704 32,100
2021/10/28 2,700 2,740 2,691 2,695 16,400
2021/10/27 2,799 2,807 2,716 2,724 31,800
2021/10/26 2,723 2,800 2,703 2,799 57,700
2021/10/25 2,679 2,760 2,665 2,723 69,600
2021/10/22 2,416 2,720 2,409 2,719 272,100
2021/10/21 2,437 2,444 2,413 2,416 12,000
2021/10/20 2,504 2,523 2,432 2,437 27,000
2021/10/19 2,501 2,530 2,403 2,507 30,800
2021/10/18 2,480 2,554 2,461 2,536 66,200
2021/10/15 2,408 2,461 2,408 2,457 15,000
2021/10/14 2,375 2,392 2,359 2,392 6,100
2021/10/13 2,387 2,407 2,361 2,375 16,100
2021/10/12 2,391 2,415 2,378 2,391 22,500
2021/10/11 2,369 2,393 2,368 2,387 12,000
2021/10/08 2,369 2,394 2,357 2,368 14,000
2021/10/07 2,359 2,407 2,349 2,354 29,700
2021/10/06 2,373 2,434 2,346 2,349 46,700
2021/10/05 2,336 2,399 2,309 2,354 31,800
2021/10/04 2,356 2,377 2,340 2,362 31,300
2021/10/01 2,370 2,374 2,335 2,344 30,600
2021/09/30 2,445 2,445 2,366 2,372 34,900
2021/09/29 2,393 2,449 2,379 2,440 24,900
2021/09/28 2,461 2,475 2,430 2,451 37,100
2021/09/27 2,469 2,480 2,438 2,443 29,800
2021/09/24 2,470 2,494 2,458 2,468 22,500
2021/09/22 2,469 2,470 2,431 2,437 20,900
2021/09/21 2,469 2,520 2,455 2,471 22,500
2021/09/17 2,520 2,523 2,475 2,519 22,100
2021/09/16 2,526 2,533 2,480 2,522 24,400
2021/09/15 2,522 2,526 2,483 2,526 13,200
2021/09/14 2,504 2,550 2,504 2,544 24,700
2021/09/13 2,529 2,553 2,502 2,521 20,100
2021/09/10 2,545 2,606 2,540 2,562 24,000
2021/09/09 2,497 2,547 2,482 2,534 18,500
2021/09/08 2,456 2,498 2,450 2,497 20,200
2021/09/07 2,401 2,459 2,394 2,440 23,200
2021/09/06 2,382 2,410 2,380 2,401 12,600
2021/09/03 2,353 2,392 2,353 2,359 12,800
2021/09/02 2,370 2,415 2,338 2,350 22,000
2021/09/01 2,394 2,394 2,346 2,350 13,100
2021/08/31 2,349 2,368 2,343 2,354 8,400
2021/08/30 2,320 2,360 2,320 2,336 7,400
2021/08/27 2,330 2,330 2,306 2,317 1,400
2021/08/26 2,317 2,343 2,309 2,330 5,200
2021/08/25 2,336 2,371 2,318 2,328 7,100
2021/08/24 2,309 2,331 2,295 2,321 6,400
2021/08/23 2,295 2,312 2,292 2,309 4,900
2021/08/20 2,301 2,310 2,292 2,295 10,000
2021/08/19 2,337 2,348 2,309 2,309 10,100
2021/08/18 2,367 2,378 2,351 2,359 7,800
2021/08/17 2,335 2,369 2,335 2,366 7,200
2021/08/16 2,420 2,420 2,334 2,334 18,300
2021/08/13 2,373 2,408 2,368 2,372 15,200
2021/08/12 2,354 2,372 2,347 2,368 8,800
2021/08/11 2,310 2,369 2,310 2,347 10,500
2021/08/10 2,296 2,330 2,296 2,310 9,700
2021/08/06 2,294 2,312 2,281 2,286 4,700
2021/08/05 2,293 2,298 2,283 2,283 5,000
2021/08/04 2,330 2,353 2,290 2,298 8,300
2021/08/03 2,395 2,397 2,325 2,326 10,900
2021/08/02 2,326 2,371 2,325 2,369 11,000
2021/07/30 2,320 2,335 2,280 2,305 23,300
2021/07/29 2,321 2,321 2,290 2,309 6,900
2021/07/28 2,323 2,336 2,295 2,299 5,000
2021/07/27 2,320 2,347 2,319 2,340 3,900
2021/07/26 2,286 2,320 2,281 2,301 6,900
2021/07/21 2,265 2,286 2,262 2,263 3,500
2021/07/20 2,252 2,285 2,250 2,260 13,000
2021/07/19 2,310 2,310 2,275 2,290 9,200
2021/07/16 2,329 2,332 2,321 2,325 9,700
2021/07/15 2,346 2,346 2,319 2,329 9,700
2021/07/14 2,341 2,341 2,328 2,335 6,300
2021/07/13 2,344 2,355 2,328 2,349 7,100
2021/07/12 2,327 2,350 2,312 2,328 7,400
2021/07/09 2,292 2,299 2,259 2,277 19,600
2021/07/08 2,330 2,355 2,301 2,301 9,800
2021/07/07 2,349 2,357 2,331 2,331 7,000
2021/07/06 2,381 2,381 2,346 2,349 5,800
2021/07/05 2,395 2,395 2,368 2,381 4,600
2021/07/02 2,386 2,389 2,376 2,385 6,100
2021/07/01 2,366 2,386 2,360 2,386 13,400
2021/06/30 2,385 2,385 2,363 2,366 7,300
2021/06/29 2,381 2,381 2,365 2,379 6,500
2021/06/28 2,403 2,405 2,371 2,381 18,800
2021/06/25 2,403 2,416 2,383 2,389 12,900
2021/06/24 2,393 2,404 2,383 2,392 8,300
2021/06/23 2,409 2,411 2,372 2,390 14,200
2021/06/22 2,436 2,445 2,399 2,423 23,400
2021/06/21 2,415 2,415 2,356 2,374 27,800
2021/06/18 2,494 2,494 2,419 2,427 27,300
2021/06/17 2,468 2,483 2,461 2,471 3,600
2021/06/16 2,520 2,520 2,467 2,484 15,200
2021/06/15 2,449 2,505 2,431 2,493 21,700
2021/06/14 2,434 2,445 2,375 2,437 29,900
2021/06/11 2,493 2,493 2,411 2,433 35,700
2021/06/10 2,454 2,487 2,426 2,443 18,400
2021/06/09 2,423 2,449 2,408 2,435 12,000
2021/06/08 2,436 2,455 2,409 2,435 11,500
2021/06/07 2,419 2,439 2,381 2,412 25,000
2021/06/04 2,378 2,395 2,370 2,380 16,500
2021/06/03 2,384 2,403 2,365 2,377 15,900
2021/06/02 2,370 2,428 2,359 2,365 27,800
2021/06/01 2,434 2,441 2,357 2,369 24,400
2021/05/31 2,459 2,459 2,393 2,408 11,500
2021/05/28 2,436 2,458 2,383 2,426 17,600
2021/05/27 2,452 2,454 2,413 2,421 11,300
2021/05/26 2,488 2,490 2,455 2,455 11,600
2021/05/25 2,521 2,559 2,488 2,489 10,300
2021/05/24 2,496 2,537 2,496 2,529 10,500
2021/05/21 2,554 2,554 2,475 2,475 23,000
2021/05/20 2,567 2,588 2,521 2,535 17,500
2021/05/19 2,559 2,564 2,506 2,545 8,100
2021/05/18 2,531 2,606 2,503 2,559 21,300
2021/05/17 2,550 2,564 2,492 2,531 20,500
2021/05/14 2,505 2,541 2,450 2,526 11,500
2021/05/13 2,513 2,542 2,450 2,461 25,700
2021/05/12 2,565 2,606 2,491 2,550 27,700
2021/05/11 2,687 2,726 2,570 2,582 25,800
2021/05/10 2,585 2,737 2,585 2,727 51,400
2021/05/07 2,547 2,550 2,530 2,535 5,700
2021/05/06 2,509 2,554 2,505 2,515 19,700
2021/04/30 2,460 2,509 2,431 2,509 16,100
2021/04/28 2,525 2,525 2,420 2,436 33,300
2021/04/27 2,524 2,565 2,462 2,525 21,000
2021/04/26 2,463 2,556 2,440 2,475 12,500
2021/04/23 2,453 2,497 2,433 2,433 12,900
2021/04/22 2,531 2,532 2,445 2,445 13,000
2021/04/21 2,539 2,594 2,479 2,508 12,600
2021/04/20 2,674 2,674 2,582 2,582 4,700
2021/04/19 2,648 2,663 2,549 2,637 4,400
2021/04/16 2,646 2,669 2,587 2,661 6,800
2021/04/15 2,600 2,666 2,586 2,646 13,100
2021/04/14 2,604 2,604 2,555 2,597 7,800
2021/04/13 2,594 2,638 2,585 2,598 4,900
2021/04/12 2,562 2,595 2,527 2,581 7,000
2021/04/09 2,538 2,583 2,511 2,562 12,800
2021/04/08 2,627 2,627 2,542 2,542 11,500
2021/04/07 2,526 2,635 2,526 2,635 9,400
2021/04/06 2,602 2,602 2,527 2,533 12,400
2021/04/05 2,580 2,624 2,550 2,585 10,200
2021/04/02 2,645 2,645 2,575 2,577 10,100
2021/04/01 2,671 2,698 2,615 2,658 12,600
2021/03/31 2,665 2,685 2,624 2,650 17,200
2021/03/30 2,743 2,743 2,660 2,669 19,500
2021/03/29 2,761 2,761 2,680 2,758 21,000
2021/03/26 2,736 2,799 2,727 2,728 7,300
2021/03/25 2,636 2,743 2,636 2,710 14,700
2021/03/24 2,716 2,716 2,616 2,645 23,000
2021/03/23 2,825 2,845 2,748 2,766 11,000
2021/03/22 2,820 2,852 2,801 2,825 10,700
2021/03/19 2,800 2,850 2,771 2,824 23,100
2021/03/18 2,746 2,834 2,685 2,798 31,800
2021/03/17 2,687 2,747 2,660 2,747 13,100
2021/03/16 2,650 2,746 2,619 2,687 28,100
2021/03/15 2,640 2,679 2,552 2,654 48,600
2021/03/12 2,401 2,628 2,388 2,590 75,800
2021/03/11 2,417 2,426 2,371 2,411 17,100
2021/03/10 2,391 2,417 2,374 2,416 13,900
2021/03/09 2,382 2,406 2,355 2,406 15,000
2021/03/08 2,400 2,405 2,312 2,356 20,500
2021/03/05 2,311 2,350 2,269 2,350 17,500
2021/03/04 2,312 2,312 2,250 2,310 31,000
2021/03/03 2,274 2,333 2,274 2,301 19,300
2021/03/02 2,334 2,342 2,270 2,275 19,700
2021/03/01 2,277 2,348 2,268 2,342 10,600
2021/02/26 2,276 2,295 2,250 2,259 20,800
2021/02/25 2,300 2,300 2,268 2,285 6,900
2021/02/24 2,333 2,335 2,265 2,265 11,700
2021/02/22 2,311 2,358 2,311 2,333 4,100
2021/02/19 2,303 2,334 2,285 2,302 19,100
2021/02/18 2,412 2,412 2,310 2,323 27,000
2021/02/17 2,381 2,453 2,381 2,402 22,100
2021/02/16 2,393 2,423 2,354 2,381 19,600
2021/02/15 2,383 2,405 2,347 2,389 12,700
2021/02/12 2,335 2,368 2,299 2,359 19,400
2021/02/10 2,338 2,350 2,301 2,309 18,700
2021/02/09 2,354 2,383 2,321 2,338 35,400
2021/02/08 2,333 2,385 2,315 2,341 35,700
2021/02/05 2,336 2,364 2,319 2,333 21,600
2021/02/04 2,302 2,366 2,302 2,327 18,800
2021/02/03 2,339 2,360 2,293 2,329 24,500
2021/02/02 2,239 2,325 2,221 2,316 21,500
2021/02/01 2,253 2,275 2,192 2,233 17,800
2021/01/29 2,331 2,341 2,251 2,253 26,700
2021/01/28 2,348 2,369 2,287 2,311 30,000
2021/01/27 2,312 2,401 2,312 2,385 15,100
2021/01/26 2,324 2,372 2,290 2,291 27,500
2021/01/25 2,318 2,371 2,318 2,346 19,200
2021/01/22 2,328 2,347 2,298 2,321 28,200
2021/01/21 2,297 2,390 2,262 2,366 83,100
2021/01/20 2,343 2,362 2,256 2,256 59,900
2021/01/19 2,344 2,393 2,338 2,354 28,900
2021/01/18 2,348 2,411 2,291 2,344 22,000
2021/01/15 2,428 2,459 2,328 2,359 33,500
2021/01/14 2,452 2,455 2,381 2,392 21,500
2021/01/13 2,440 2,476 2,429 2,453 11,700
2021/01/12 2,393 2,460 2,386 2,451 10,600
2021/01/08 2,380 2,438 2,371 2,401 23,500
2021/01/07 2,335 2,442 2,335 2,379 21,500
2021/01/06 2,316 2,335 2,293 2,296 13,200
2021/01/05 2,315 2,348 2,278 2,300 15,100
2021/01/04 2,340 2,349 2,298 2,313 7,000

このページの先頭へ