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
2022/12/30 2,788 2,788 2,735 2,750 5,800
2022/12/29 2,794 2,794 2,737 2,764 5,700
2022/12/28 2,763 2,778 2,745 2,778 6,000
2022/12/27 2,770 2,787 2,766 2,783 2,800
2022/12/26 2,750 2,776 2,750 2,760 4,300
2022/12/23 2,792 2,792 2,736 2,745 3,300
2022/12/22 2,757 2,772 2,741 2,749 4,100
2022/12/21 2,757 2,780 2,730 2,730 13,300
2022/12/20 2,809 2,839 2,756 2,777 14,900
2022/12/19 2,777 2,817 2,777 2,807 9,200
2022/12/16 2,839 2,839 2,773 2,773 8,300
2022/12/15 2,815 2,846 2,815 2,846 8,000
2022/12/14 2,772 2,824 2,772 2,824 6,800
2022/12/13 2,790 2,790 2,762 2,762 5,000
2022/12/12 2,785 2,790 2,764 2,764 3,900
2022/12/09 2,773 2,800 2,773 2,788 3,800
2022/12/08 2,803 2,803 2,764 2,778 6,100
2022/12/07 2,756 2,810 2,745 2,797 6,300
2022/12/06 2,764 2,770 2,738 2,756 19,400
2022/12/05 2,750 2,759 2,736 2,753 10,900
2022/12/02 2,758 2,761 2,730 2,750 17,500
2022/12/01 2,822 2,822 2,750 2,758 12,600
2022/11/30 2,828 2,837 2,809 2,813 8,800
2022/11/29 2,856 2,864 2,806 2,810 10,500
2022/11/28 2,938 2,938 2,865 2,871 9,500
2022/11/25 2,929 2,933 2,908 2,923 7,800
2022/11/24 2,890 2,929 2,890 2,929 8,800
2022/11/22 2,892 2,911 2,880 2,884 11,600
2022/11/21 2,854 2,893 2,854 2,892 12,100
2022/11/18 2,839 2,844 2,807 2,808 9,700
2022/11/17 2,817 2,828 2,787 2,816 12,900
2022/11/16 2,786 2,814 2,758 2,803 10,000
2022/11/15 2,761 2,794 2,745 2,787 9,800
2022/11/14 2,765 2,779 2,741 2,763 9,200
2022/11/11 2,776 2,798 2,745 2,764 15,400
2022/11/10 2,800 2,801 2,771 2,771 13,100
2022/11/09 2,800 2,827 2,789 2,825 6,600
2022/11/08 2,804 2,812 2,782 2,789 9,400
2022/11/07 2,750 2,811 2,743 2,800 16,200
2022/11/04 2,750 2,774 2,726 2,745 18,500
2022/11/02 2,744 2,775 2,734 2,768 19,100
2022/11/01 2,708 2,747 2,680 2,734 24,900
2022/10/31 2,661 2,718 2,624 2,665 31,100
2022/10/28 2,569 2,665 2,568 2,631 81,400
2022/10/27 2,630 2,630 2,564 2,564 21,200
2022/10/26 2,630 2,657 2,619 2,628 18,000
2022/10/25 2,645 2,683 2,626 2,630 27,800
2022/10/24 2,523 2,661 2,498 2,610 102,400
2022/10/21 2,533 2,533 2,495 2,495 21,700
2022/10/20 2,499 2,533 2,475 2,518 33,000
2022/10/19 2,500 2,529 2,486 2,488 23,200
2022/10/18 2,539 2,548 2,490 2,498 22,900
2022/10/17 2,495 2,539 2,489 2,511 33,000
2022/10/14 2,472 2,519 2,455 2,491 32,700
2022/10/13 2,499 2,499 2,450 2,455 31,700
2022/10/12 2,555 2,555 2,495 2,513 30,300
2022/10/11 2,651 2,677 2,560 2,560 41,600
2022/10/07 2,739 2,750 2,693 2,730 7,200
2022/10/06 2,718 2,749 2,718 2,747 6,400
2022/10/05 2,684 2,737 2,684 2,718 6,300
2022/10/04 2,657 2,695 2,657 2,695 6,500
2022/10/03 2,624 2,649 2,600 2,640 5,800
2022/09/30 2,616 2,649 2,616 2,616 7,500
2022/09/29 2,609 2,645 2,591 2,624 12,200
2022/09/28 2,639 2,644 2,602 2,644 14,300
2022/09/27 2,620 2,658 2,620 2,632 8,700
2022/09/26 2,671 2,674 2,620 2,620 13,400
2022/09/22 2,690 2,695 2,668 2,682 6,500
2022/09/21 2,663 2,706 2,645 2,694 6,900
2022/09/20 2,656 2,720 2,656 2,671 7,100
2022/09/16 2,700 2,712 2,645 2,649 10,100
2022/09/15 2,697 2,727 2,678 2,697 9,000
2022/09/14 2,692 2,732 2,685 2,718 9,300
2022/09/13 2,725 2,739 2,717 2,736 3,100
2022/09/12 2,717 2,741 2,717 2,731 4,400
2022/09/09 2,702 2,739 2,702 2,717 7,400
2022/09/08 2,672 2,720 2,672 2,720 7,700
2022/09/07 2,701 2,720 2,671 2,672 7,800
2022/09/06 2,711 2,740 2,689 2,725 6,800
2022/09/05 2,677 2,741 2,661 2,711 8,000
2022/09/02 2,720 2,720 2,673 2,676 12,900
2022/09/01 2,752 2,763 2,720 2,720 10,400
2022/08/31 2,775 2,775 2,751 2,763 2,600
2022/08/30 2,748 2,775 2,748 2,775 1,400
2022/08/29 2,749 2,772 2,740 2,748 8,100
2022/08/26 2,755 2,759 2,731 2,757 3,600
2022/08/25 2,740 2,774 2,740 2,764 1,900
2022/08/24 2,755 2,776 2,740 2,740 3,600
2022/08/23 2,765 2,778 2,750 2,755 5,200
2022/08/22 2,728 2,765 2,728 2,764 6,200
2022/08/19 2,706 2,733 2,698 2,728 5,700
2022/08/18 2,705 2,736 2,705 2,715 1,100
2022/08/17 2,753 2,760 2,721 2,721 6,400
2022/08/16 2,746 2,771 2,742 2,753 10,300
2022/08/15 2,730 2,745 2,711 2,743 6,200
2022/08/12 2,715 2,749 2,703 2,711 7,200
2022/08/10 2,683 2,714 2,682 2,710 6,600
2022/08/09 2,685 2,685 2,649 2,666 4,800
2022/08/08 2,667 2,698 2,626 2,684 8,600
2022/08/05 2,645 2,688 2,627 2,667 8,900
2022/08/04 2,639 2,676 2,621 2,672 6,700
2022/08/03 2,692 2,692 2,624 2,648 12,900
2022/08/02 2,628 2,692 2,610 2,692 22,800
2022/08/01 2,639 2,650 2,632 2,645 10,800
2022/07/29 2,570 2,636 2,556 2,636 20,200
2022/07/28 2,570 2,597 2,546 2,593 7,800
2022/07/27 2,550 2,586 2,549 2,570 6,800
2022/07/26 2,577 2,580 2,530 2,555 7,500
2022/07/25 2,576 2,576 2,540 2,570 7,000
2022/07/22 2,534 2,576 2,525 2,570 8,400
2022/07/21 2,522 2,530 2,498 2,528 7,000
2022/07/20 2,510 2,518 2,493 2,508 9,300
2022/07/19 2,519 2,532 2,495 2,508 15,900
2022/07/15 2,454 2,475 2,441 2,469 12,300
2022/07/14 2,434 2,450 2,417 2,445 6,900
2022/07/13 2,441 2,446 2,425 2,425 5,000
2022/07/12 2,450 2,450 2,431 2,441 7,500
2022/07/11 2,424 2,460 2,424 2,450 11,100
2022/07/08 2,413 2,433 2,399 2,399 14,700
2022/07/07 2,412 2,419 2,398 2,419 11,500
2022/07/06 2,427 2,427 2,401 2,409 9,300
2022/07/05 2,426 2,438 2,416 2,427 7,100
2022/07/04 2,454 2,456 2,422 2,429 9,900
2022/07/01 2,437 2,457 2,406 2,417 15,700
2022/06/30 2,416 2,441 2,414 2,421 15,100
2022/06/29 2,465 2,473 2,410 2,410 36,200
2022/06/28 2,469 2,485 2,453 2,465 9,000
2022/06/27 2,453 2,469 2,438 2,469 8,400
2022/06/24 2,442 2,442 2,415 2,421 11,000
2022/06/23 2,460 2,477 2,440 2,446 13,100
2022/06/22 2,444 2,467 2,426 2,450 10,000
2022/06/21 2,431 2,471 2,430 2,448 11,300
2022/06/20 2,451 2,478 2,424 2,431 11,400
2022/06/17 2,427 2,451 2,418 2,430 14,300
2022/06/16 2,444 2,479 2,437 2,457 18,500
2022/06/15 2,445 2,445 2,405 2,412 11,800
2022/06/14 2,430 2,454 2,407 2,422 11,500
2022/06/13 2,443 2,457 2,431 2,431 11,500
2022/06/10 2,468 2,477 2,451 2,452 11,600
2022/06/09 2,484 2,495 2,475 2,482 7,200
2022/06/08 2,503 2,511 2,476 2,495 11,500
2022/06/07 2,502 2,515 2,487 2,503 9,100
2022/06/06 2,474 2,483 2,454 2,483 9,800
2022/06/03 2,485 2,505 2,450 2,466 9,100
2022/06/02 2,464 2,484 2,444 2,472 9,100
2022/06/01 2,427 2,470 2,427 2,459 14,400
2022/05/31 2,423 2,461 2,408 2,432 19,100
2022/05/30 2,473 2,512 2,402 2,402 47,900
2022/05/27 2,430 2,450 2,425 2,449 8,600
2022/05/26 2,430 2,442 2,378 2,403 30,000
2022/05/25 2,444 2,463 2,422 2,429 11,600
2022/05/24 2,455 2,459 2,429 2,444 12,300
2022/05/23 2,458 2,507 2,451 2,453 12,500
2022/05/20 2,440 2,486 2,430 2,458 10,500
2022/05/19 2,396 2,468 2,396 2,440 20,100
2022/05/18 2,464 2,464 2,438 2,446 10,100
2022/05/17 2,426 2,459 2,413 2,458 6,600
2022/05/16 2,474 2,474 2,402 2,410 12,900
2022/05/13 2,399 2,426 2,389 2,424 11,100
2022/05/12 2,421 2,447 2,378 2,378 19,600
2022/05/11 2,447 2,458 2,426 2,426 15,600
2022/05/10 2,464 2,513 2,454 2,484 11,800
2022/05/09 2,547 2,547 2,474 2,481 12,300
2022/05/06 2,499 2,538 2,499 2,515 7,100
2022/05/02 2,508 2,514 2,464 2,499 8,400
2022/04/28 2,420 2,495 2,420 2,495 20,300
2022/04/27 2,477 2,477 2,391 2,391 51,900
2022/04/26 2,501 2,525 2,478 2,518 11,400
2022/04/25 2,501 2,511 2,469 2,469 7,500
2022/04/22 2,518 2,527 2,488 2,527 11,800
2022/04/21 2,514 2,531 2,499 2,515 17,800
2022/04/20 2,487 2,514 2,484 2,498 12,200
2022/04/19 2,514 2,514 2,482 2,493 11,900
2022/04/18 2,517 2,524 2,486 2,487 16,000
2022/04/15 2,534 2,534 2,491 2,517 9,500
2022/04/14 2,522 2,541 2,522 2,537 3,700
2022/04/13 2,501 2,533 2,497 2,518 13,300
2022/04/12 2,455 2,530 2,455 2,507 15,200
2022/04/11 2,489 2,515 2,472 2,499 14,800
2022/04/08 2,507 2,507 2,461 2,502 15,500
2022/04/07 2,501 2,548 2,481 2,507 15,000
2022/04/06 2,534 2,552 2,512 2,517 9,300
2022/04/05 2,593 2,593 2,541 2,565 9,800
2022/04/04 2,593 2,623 2,589 2,593 11,600
2022/04/01 2,565 2,597 2,526 2,592 17,200
2022/03/31 2,600 2,623 2,554 2,563 16,100
2022/03/30 2,574 2,601 2,555 2,601 19,600
2022/03/29 2,660 2,660 2,600 2,649 40,600
2022/03/28 2,680 2,680 2,629 2,660 15,200
2022/03/25 2,686 2,686 2,635 2,683 15,300
2022/03/24 2,679 2,679 2,615 2,666 15,100
2022/03/23 2,643 2,682 2,620 2,679 23,800
2022/03/22 2,645 2,659 2,619 2,643 24,000
2022/03/18 2,595 2,659 2,574 2,631 41,000
2022/03/17 2,585 2,612 2,565 2,606 26,000
2022/03/16 2,607 2,607 2,542 2,560 23,300
2022/03/15 2,575 2,595 2,553 2,592 16,200
2022/03/14 2,621 2,633 2,565 2,572 29,600
2022/03/11 2,468 2,595 2,451 2,572 48,900
2022/03/10 2,450 2,517 2,435 2,517 12,800
2022/03/09 2,379 2,453 2,375 2,387 16,700
2022/03/08 2,404 2,429 2,350 2,379 19,300
2022/03/07 2,413 2,430 2,376 2,407 20,700
2022/03/04 2,519 2,522 2,429 2,429 17,900
2022/03/03 2,512 2,552 2,511 2,519 10,300
2022/03/02 2,493 2,532 2,484 2,506 12,800
2022/03/01 2,516 2,567 2,477 2,502 17,600
2022/02/28 2,475 2,532 2,475 2,529 10,600
2022/02/25 2,499 2,521 2,474 2,475 12,100
2022/02/24 2,492 2,522 2,482 2,522 13,700
2022/02/22 2,512 2,523 2,502 2,511 3,200
2022/02/21 2,504 2,545 2,498 2,539 7,200
2022/02/18 2,537 2,537 2,521 2,524 2,700
2022/02/17 2,549 2,553 2,533 2,537 3,200
2022/02/16 2,530 2,559 2,514 2,549 14,700
2022/02/15 2,527 2,535 2,482 2,503 16,800
2022/02/14 2,537 2,543 2,503 2,510 10,000
2022/02/10 2,576 2,588 2,544 2,550 10,200
2022/02/09 2,588 2,588 2,558 2,565 7,600
2022/02/08 2,538 2,573 2,538 2,566 5,700
2022/02/07 2,530 2,548 2,511 2,534 7,200
2022/02/04 2,526 2,551 2,516 2,520 9,700
2022/02/03 2,594 2,594 2,530 2,530 8,100
2022/02/02 2,525 2,602 2,525 2,594 11,400
2022/02/01 2,647 2,647 2,523 2,523 10,300
2022/01/31 2,545 2,656 2,545 2,607 24,000
2022/01/28 2,503 2,525 2,479 2,523 7,700
2022/01/27 2,573 2,573 2,459 2,474 14,900
2022/01/26 2,554 2,575 2,540 2,556 8,700
2022/01/25 2,634 2,634 2,537 2,562 10,100
2022/01/24 2,589 2,640 2,583 2,634 8,600
2022/01/21 2,564 2,589 2,559 2,582 8,600
2022/01/20 2,545 2,634 2,545 2,614 19,500
2022/01/19 2,647 2,647 2,530 2,536 30,700
2022/01/18 2,743 2,743 2,661 2,679 12,400
2022/01/17 2,783 2,783 2,720 2,743 11,800
2022/01/14 2,725 2,750 2,644 2,735 19,200
2022/01/13 2,726 2,750 2,675 2,724 15,100
2022/01/12 2,829 2,830 2,731 2,731 9,800
2022/01/11 2,760 2,837 2,737 2,831 11,700
2022/01/07 2,780 2,809 2,755 2,782 10,400
2022/01/06 2,737 2,772 2,720 2,738 12,200
2022/01/05 2,765 2,811 2,763 2,787 9,900
2022/01/04 2,725 2,774 2,725 2,746 10,100

このページの先頭へ