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
2026/05/22 933 944 923 933 18,000
2026/05/21 929 938 927 927 11,400
2026/05/20 930 934 919 930 25,200
2026/05/19 931 950 931 935 26,400
2026/05/18 940 945 925 930 19,900
2026/05/15 948 952 940 949 26,600
2026/05/14 937 943 929 938 24,900
2026/05/13 943 956 935 935 20,700
2026/05/12 957 960 944 947 20,000
2026/05/11 965 967 938 944 58,300
2026/05/08 946 988 911 966 184,900
2026/05/07 941 954 940 946 14,900
2026/05/01 932 942 931 940 21,000
2026/04/30 935 944 935 937 27,100
2026/04/28 937 949 937 949 26,300
2026/04/27 935 941 928 937 40,700
2026/04/24 939 950 928 940 49,700
2026/04/23 946 948 931 940 39,500
2026/04/22 955 955 947 949 18,800
2026/04/21 968 968 960 960 14,700
2026/04/20 967 968 960 962 18,600
2026/04/17 963 969 948 967 34,100
2026/04/16 971 971 964 967 25,700
2026/04/15 969 971 960 966 21,100
2026/04/14 967 968 958 964 19,800
2026/04/13 973 975 960 965 22,500
2026/04/10 983 989 972 975 18,600
2026/04/09 984 987 977 977 15,600
2026/04/08 982 987 976 984 26,300
2026/04/07 966 972 966 971 13,500
2026/04/06 972 976 969 970 16,300
2026/04/03 962 978 962 974 12,400
2026/03/27 980 985 969 981 45,600
2026/03/26 985 985 962 974 30,200
2026/03/25 980 984 976 982 33,400
2026/03/24 969 973 965 971 20,300
2026/03/23 971 973 952 952 51,600
2026/03/19 971 1,000 968 980 89,800
2026/03/18 975 986 974 985 25,200
2026/03/17 976 979 968 968 19,600
2026/03/16 976 976 963 969 30,500
2026/03/13 957 977 957 967 54,000
2026/03/12 980 980 963 972 45,500
2026/03/11 994 999 982 982 22,500
2026/03/10 985 992 976 984 25,200
2026/03/09 975 985 954 975 93,000
2026/03/06 996 1,001 990 990 35,700
2026/03/05 1,010 1,022 1,002 1,005 31,700
2026/03/04 1,016 1,021 995 997 94,200
2026/03/03 1,019 1,053 1,017 1,046 175,700
2026/03/02 1,010 1,027 1,010 1,020 42,900
2026/02/27 1,009 1,021 1,007 1,021 49,400
2026/02/26 1,030 1,030 1,007 1,010 48,100
2026/02/25 1,022 1,034 1,008 1,028 105,100
2026/02/24 1,003 1,028 1,003 1,022 42,600
2026/02/20 997 1,007 996 1,003 49,300
2026/02/19 1,002 1,005 995 1,004 34,900
2026/02/18 1,009 1,014 1,005 1,005 24,900
2026/02/17 1,002 1,012 1,000 1,000 24,800
2026/02/16 1,007 1,007 994 1,002 32,200
2026/02/13 1,015 1,019 997 997 34,800
2026/02/12 1,015 1,027 1,013 1,018 29,000
2026/02/10 1,017 1,020 1,008 1,010 21,200
2026/02/09 1,020 1,020 999 1,009 35,200
2026/02/06 1,008 1,012 998 1,000 22,500
2026/02/05 1,028 1,028 1,010 1,010 26,300
2026/02/04 1,011 1,026 1,005 1,018 33,200
2026/02/03 999 1,010 999 1,007 26,500
2026/02/02 1,014 1,014 997 999 28,800
2026/01/30 1,009 1,012 995 1,003 33,100
2026/01/29 1,004 1,014 994 1,009 43,000
2026/01/28 1,009 1,018 1,003 1,003 22,100
2026/01/27 1,021 1,024 1,004 1,009 36,600
2026/01/26 1,025 1,034 1,020 1,024 32,200
2026/01/23 1,049 1,055 1,033 1,034 22,500
2026/01/22 1,042 1,052 1,040 1,047 23,200
2026/01/21 1,024 1,042 1,023 1,038 32,100
2026/01/20 1,041 1,041 1,027 1,027 21,500
2026/01/19 1,058 1,058 1,040 1,044 12,500
2026/01/16 1,046 1,058 1,035 1,058 30,600
2026/01/15 1,062 1,062 1,047 1,053 25,000
2026/01/14 1,045 1,063 1,045 1,056 24,300
2026/01/13 1,035 1,052 1,027 1,043 37,400
2026/01/09 1,023 1,031 1,021 1,027 16,400
2026/01/08 1,024 1,037 1,021 1,021 13,100
2026/01/07 1,023 1,041 1,023 1,032 20,000
2026/01/06 1,021 1,036 1,020 1,032 22,500
2026/01/05 1,022 1,033 1,021 1,023 16,600

このページの先頭へ