モリテック スチール(5986)の株価時系列情報
モリテック スチール(5986)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 222 | 224 | 221 | 222 | 26,800 |
| 2024/07/25 | 224 | 224 | 221 | 222 | 56,000 |
| 2024/07/24 | 226 | 227 | 222 | 224 | 95,500 |
| 2024/07/23 | 226 | 228 | 226 | 226 | 42,000 |
| 2024/07/22 | 228 | 228 | 225 | 226 | 57,400 |
| 2024/07/19 | 229 | 230 | 228 | 228 | 18,300 |
| 2024/07/18 | 229 | 230 | 228 | 230 | 24,500 |
| 2024/07/17 | 229 | 231 | 229 | 229 | 22,800 |
| 2024/07/16 | 227 | 230 | 227 | 229 | 13,000 |
| 2024/07/12 | 227 | 230 | 226 | 227 | 54,600 |
| 2024/07/11 | 225 | 227 | 224 | 225 | 51,200 |
| 2024/07/10 | 228 | 230 | 224 | 225 | 99,000 |
| 2024/07/09 | 231 | 232 | 227 | 228 | 121,900 |
| 2024/07/08 | 232 | 233 | 231 | 231 | 32,700 |
| 2024/07/05 | 234 | 234 | 232 | 232 | 32,600 |
| 2024/07/04 | 235 | 236 | 234 | 234 | 50,900 |
| 2024/07/03 | 234 | 236 | 234 | 234 | 29,900 |
| 2024/07/02 | 237 | 237 | 233 | 234 | 39,400 |
| 2024/07/01 | 235 | 235 | 233 | 233 | 37,600 |
| 2024/06/28 | 232 | 234 | 232 | 233 | 30,800 |
| 2024/06/27 | 231 | 234 | 231 | 231 | 41,800 |
| 2024/06/26 | 232 | 234 | 231 | 232 | 24,800 |
| 2024/06/25 | 232 | 233 | 229 | 231 | 68,600 |
| 2024/06/24 | 231 | 232 | 230 | 230 | 25,000 |
| 2024/06/21 | 229 | 231 | 229 | 230 | 17,100 |
| 2024/06/20 | 229 | 230 | 228 | 229 | 24,500 |
| 2024/06/19 | 231 | 232 | 229 | 229 | 26,200 |
| 2024/06/18 | 231 | 232 | 230 | 230 | 15,200 |
| 2024/06/17 | 230 | 231 | 228 | 229 | 37,900 |
| 2024/06/14 | 231 | 234 | 231 | 231 | 26,700 |
| 2024/06/13 | 233 | 233 | 230 | 231 | 14,800 |
| 2024/06/12 | 231 | 233 | 231 | 233 | 18,600 |
| 2024/06/11 | 231 | 233 | 230 | 231 | 64,400 |
| 2024/06/10 | 230 | 232 | 230 | 230 | 41,800 |
| 2024/06/07 | 230 | 231 | 228 | 230 | 37,700 |
| 2024/06/06 | 234 | 235 | 231 | 231 | 22,600 |
| 2024/06/05 | 232 | 235 | 232 | 234 | 30,400 |
| 2024/06/04 | 233 | 235 | 232 | 233 | 32,400 |
| 2024/06/03 | 232 | 235 | 232 | 235 | 53,400 |
| 2024/05/31 | 232 | 234 | 231 | 232 | 33,800 |
| 2024/05/30 | 232 | 233 | 230 | 231 | 28,900 |
| 2024/05/29 | 236 | 237 | 232 | 232 | 59,600 |
| 2024/05/28 | 235 | 238 | 235 | 235 | 20,200 |
| 2024/05/27 | 237 | 238 | 235 | 235 | 55,700 |
| 2024/05/24 | 239 | 239 | 236 | 237 | 24,800 |
| 2024/05/23 | 241 | 241 | 235 | 237 | 74,000 |
| 2024/05/22 | 240 | 244 | 240 | 241 | 54,800 |
| 2024/05/21 | 242 | 244 | 241 | 242 | 28,800 |
| 2024/05/20 | 241 | 243 | 239 | 243 | 80,600 |
| 2024/05/17 | 238 | 239 | 235 | 236 | 30,300 |
| 2024/05/16 | 240 | 240 | 236 | 238 | 46,100 |
| 2024/05/15 | 242 | 242 | 238 | 241 | 52,800 |
| 2024/05/14 | 241 | 243 | 239 | 241 | 101,000 |
| 2024/05/13 | 240 | 254 | 239 | 241 | 202,000 |
| 2024/05/10 | 244 | 244 | 240 | 241 | 39,400 |
| 2024/05/09 | 241 | 244 | 241 | 241 | 42,600 |
| 2024/05/08 | 239 | 243 | 239 | 241 | 54,800 |
| 2024/05/07 | 241 | 242 | 238 | 239 | 24,700 |
| 2024/05/02 | 241 | 243 | 239 | 240 | 36,700 |
| 2024/05/01 | 242 | 242 | 239 | 241 | 24,700 |
| 2024/04/30 | 240 | 242 | 237 | 241 | 41,500 |
| 2024/04/26 | 249 | 259 | 236 | 236 | 502,000 |
| 2024/04/25 | 239 | 248 | 239 | 241 | 158,900 |
| 2024/04/24 | 241 | 242 | 236 | 236 | 75,900 |
| 2024/04/23 | 237 | 242 | 236 | 240 | 50,200 |
| 2024/04/22 | 234 | 238 | 233 | 236 | 62,300 |
| 2024/04/19 | 234 | 236 | 229 | 230 | 83,500 |
| 2024/04/18 | 232 | 237 | 232 | 233 | 54,600 |
| 2024/04/17 | 238 | 239 | 232 | 232 | 144,100 |
| 2024/04/16 | 243 | 243 | 238 | 238 | 97,600 |
| 2024/04/15 | 245 | 246 | 244 | 244 | 28,800 |
| 2024/04/12 | 252 | 252 | 246 | 246 | 43,300 |
| 2024/04/11 | 251 | 251 | 249 | 249 | 33,600 |
| 2024/04/10 | 244 | 255 | 244 | 251 | 132,200 |
| 2024/04/09 | 243 | 245 | 242 | 244 | 39,600 |
| 2024/04/08 | 244 | 247 | 239 | 242 | 98,800 |
| 2024/04/05 | 249 | 249 | 240 | 241 | 210,600 |
| 2024/04/04 | 251 | 253 | 249 | 249 | 86,600 |
| 2024/04/03 | 252 | 253 | 250 | 250 | 52,300 |
| 2024/04/02 | 256 | 256 | 252 | 252 | 70,400 |
| 2024/04/01 | 258 | 260 | 253 | 255 | 96,900 |
| 2024/03/29 | 254 | 259 | 254 | 256 | 53,600 |
| 2024/03/28 | 258 | 260 | 254 | 255 | 90,300 |
| 2024/03/27 | 253 | 256 | 252 | 253 | 64,500 |
| 2024/03/26 | 254 | 256 | 251 | 252 | 68,100 |
| 2024/03/25 | 257 | 259 | 254 | 254 | 62,200 |
| 2024/03/22 | 261 | 261 | 255 | 257 | 93,400 |
| 2024/03/21 | 255 | 261 | 255 | 259 | 93,900 |
| 2024/03/19 | 255 | 257 | 253 | 253 | 55,800 |
| 2024/03/18 | 251 | 256 | 251 | 253 | 84,600 |
| 2024/03/15 | 253 | 253 | 250 | 250 | 55,400 |
| 2024/03/14 | 250 | 254 | 250 | 251 | 40,800 |
| 2024/03/13 | 253 | 254 | 249 | 250 | 58,500 |
| 2024/03/12 | 254 | 254 | 249 | 251 | 45,200 |
| 2024/03/11 | 258 | 258 | 249 | 254 | 105,400 |
| 2024/03/08 | 254 | 260 | 254 | 257 | 60,400 |
| 2024/03/07 | 256 | 260 | 254 | 254 | 66,400 |
| 2024/03/06 | 252 | 258 | 251 | 254 | 93,700 |
| 2024/03/05 | 256 | 256 | 253 | 253 | 50,800 |
| 2024/03/04 | 259 | 260 | 256 | 256 | 91,000 |
| 2024/03/01 | 263 | 263 | 258 | 259 | 58,800 |
| 2024/02/29 | 263 | 264 | 260 | 262 | 96,600 |
| 2024/02/28 | 262 | 268 | 262 | 264 | 69,400 |
| 2024/02/27 | 261 | 265 | 261 | 262 | 43,500 |
| 2024/02/26 | 260 | 263 | 258 | 261 | 80,700 |
| 2024/02/22 | 261 | 262 | 258 | 260 | 68,900 |
| 2024/02/21 | 264 | 264 | 259 | 261 | 78,600 |
| 2024/02/20 | 264 | 268 | 261 | 264 | 60,000 |
| 2024/02/19 | 258 | 267 | 258 | 265 | 92,900 |
| 2024/02/16 | 247 | 257 | 247 | 255 | 101,500 |
| 2024/02/15 | 255 | 256 | 246 | 250 | 180,000 |
| 2024/02/14 | 265 | 265 | 254 | 254 | 201,000 |
| 2024/02/13 | 260 | 266 | 257 | 264 | 153,500 |
| 2024/02/09 | 292 | 300 | 252 | 257 | 494,600 |
| 2024/02/08 | 288 | 292 | 287 | 291 | 63,300 |
| 2024/02/07 | 287 | 290 | 286 | 288 | 28,800 |
| 2024/02/06 | 288 | 288 | 285 | 286 | 41,900 |
| 2024/02/05 | 290 | 291 | 289 | 289 | 32,300 |
| 2024/02/02 | 283 | 290 | 281 | 287 | 58,400 |
| 2024/02/01 | 288 | 290 | 283 | 283 | 43,200 |
| 2024/01/31 | 287 | 291 | 283 | 290 | 105,000 |
| 2024/01/30 | 297 | 298 | 285 | 285 | 232,800 |
| 2024/01/29 | 290 | 298 | 290 | 295 | 53,600 |
| 2024/01/26 | 290 | 293 | 288 | 289 | 35,000 |
| 2024/01/25 | 292 | 293 | 288 | 289 | 73,400 |
| 2024/01/24 | 288 | 289 | 286 | 287 | 23,100 |
| 2024/01/23 | 289 | 294 | 283 | 286 | 81,500 |
| 2024/01/22 | 280 | 289 | 280 | 286 | 65,300 |
| 2024/01/19 | 277 | 284 | 277 | 283 | 66,700 |
| 2024/01/18 | 280 | 284 | 280 | 280 | 25,700 |
| 2024/01/17 | 284 | 286 | 280 | 280 | 47,700 |
| 2024/01/16 | 289 | 290 | 284 | 284 | 64,300 |
| 2024/01/15 | 291 | 295 | 287 | 290 | 56,400 |
| 2024/01/12 | 294 | 294 | 285 | 287 | 88,400 |
| 2024/01/11 | 299 | 299 | 294 | 294 | 24,600 |
| 2024/01/10 | 297 | 299 | 293 | 297 | 89,300 |
| 2024/01/09 | 293 | 297 | 291 | 297 | 51,900 |
| 2024/01/05 | 294 | 296 | 288 | 290 | 34,500 |
| 2024/01/04 | 278 | 293 | 277 | 292 | 82,000 |
| 2023/12/29 | 283 | 283 | 276 | 281 | 40,300 |
| 2023/12/28 | 282 | 288 | 282 | 282 | 25,900 |
| 2023/12/27 | 269 | 282 | 269 | 282 | 100,600 |
| 2023/12/26 | 267 | 274 | 267 | 268 | 98,200 |
| 2023/12/25 | 281 | 281 | 272 | 272 | 43,500 |
| 2023/12/22 | 278 | 283 | 274 | 275 | 85,700 |
| 2023/12/21 | 285 | 285 | 276 | 278 | 50,800 |
| 2023/12/20 | 288 | 290 | 285 | 285 | 43,400 |
| 2023/12/19 | 286 | 288 | 282 | 287 | 30,500 |
| 2023/12/18 | 283 | 285 | 278 | 284 | 45,900 |
| 2023/12/15 | 272 | 283 | 272 | 282 | 35,500 |
| 2023/12/14 | 280 | 280 | 271 | 272 | 50,100 |
| 2023/12/13 | 281 | 281 | 275 | 277 | 104,600 |
| 2023/12/12 | 280 | 282 | 275 | 278 | 77,300 |
| 2023/12/11 | 283 | 283 | 279 | 281 | 20,600 |
| 2023/12/08 | 285 | 285 | 279 | 279 | 69,300 |
| 2023/12/07 | 288 | 289 | 283 | 283 | 56,900 |
| 2023/12/06 | 289 | 292 | 287 | 290 | 46,200 |
| 2023/12/05 | 294 | 294 | 288 | 288 | 37,400 |
| 2023/12/04 | 293 | 296 | 292 | 293 | 38,300 |
| 2023/12/01 | 293 | 294 | 292 | 292 | 37,700 |
| 2023/11/30 | 299 | 299 | 295 | 295 | 32,300 |
| 2023/11/29 | 297 | 300 | 297 | 299 | 16,700 |
| 2023/11/28 | 301 | 303 | 298 | 299 | 23,500 |
| 2023/11/27 | 306 | 307 | 302 | 302 | 20,100 |
| 2023/11/24 | 305 | 308 | 301 | 306 | 84,700 |
| 2023/11/22 | 306 | 306 | 300 | 300 | 63,700 |
| 2023/11/21 | 301 | 308 | 301 | 306 | 63,600 |
| 2023/11/20 | 296 | 307 | 296 | 301 | 89,800 |
| 2023/11/17 | 294 | 299 | 293 | 298 | 54,300 |
| 2023/11/16 | 300 | 300 | 294 | 294 | 43,100 |
| 2023/11/15 | 297 | 299 | 293 | 299 | 60,400 |
| 2023/11/14 | 302 | 302 | 290 | 296 | 71,700 |
| 2023/11/13 | 288 | 306 | 288 | 304 | 186,000 |
| 2023/11/10 | 295 | 297 | 275 | 288 | 377,400 |
| 2023/11/09 | 291 | 297 | 289 | 295 | 68,200 |
| 2023/11/08 | 297 | 297 | 287 | 288 | 106,100 |
| 2023/11/07 | 297 | 298 | 290 | 296 | 74,400 |
| 2023/11/06 | 289 | 298 | 289 | 297 | 107,200 |
| 2023/11/02 | 288 | 288 | 283 | 286 | 60,000 |
| 2023/11/01 | 281 | 285 | 279 | 284 | 72,300 |
| 2023/10/31 | 278 | 280 | 267 | 280 | 131,300 |
| 2023/10/30 | 282 | 283 | 275 | 275 | 62,700 |
| 2023/10/27 | 279 | 284 | 277 | 283 | 66,500 |
| 2023/10/26 | 283 | 283 | 275 | 277 | 87,900 |
| 2023/10/25 | 285 | 287 | 281 | 284 | 60,100 |
| 2023/10/24 | 285 | 285 | 273 | 282 | 96,900 |
| 2023/10/23 | 287 | 288 | 275 | 281 | 147,300 |
| 2023/10/20 | 285 | 287 | 282 | 286 | 88,700 |
| 2023/10/19 | 293 | 294 | 289 | 289 | 53,800 |
| 2023/10/18 | 291 | 296 | 291 | 296 | 127,000 |
| 2023/10/17 | 296 | 297 | 290 | 294 | 64,800 |
| 2023/10/16 | 291 | 292 | 287 | 288 | 107,000 |
| 2023/10/13 | 302 | 302 | 292 | 292 | 101,000 |
| 2023/10/12 | 301 | 301 | 295 | 300 | 43,500 |
| 2023/10/11 | 308 | 308 | 299 | 301 | 74,700 |
| 2023/10/10 | 298 | 305 | 298 | 305 | 84,700 |
| 2023/10/06 | 300 | 300 | 291 | 295 | 93,600 |
| 2023/10/05 | 291 | 296 | 289 | 296 | 64,100 |
| 2023/10/04 | 291 | 296 | 287 | 287 | 206,800 |
| 2023/10/03 | 309 | 309 | 298 | 298 | 162,200 |