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 |
---|---|---|---|---|---|
2024/04/24 | 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 |
2023/10/02 | 320 | 322 | 310 | 311 | 90,200 |
2023/09/29 | 328 | 328 | 315 | 319 | 129,700 |
2023/09/28 | 330 | 335 | 326 | 328 | 95,000 |
2023/09/27 | 343 | 343 | 328 | 331 | 264,700 |
2023/09/26 | 319 | 345 | 319 | 343 | 726,600 |
2023/09/25 | 309 | 319 | 304 | 318 | 107,600 |
2023/09/22 | 304 | 310 | 302 | 308 | 67,900 |
2023/09/21 | 310 | 313 | 305 | 308 | 70,700 |
2023/09/20 | 317 | 321 | 311 | 311 | 90,400 |
2023/09/19 | 321 | 321 | 316 | 320 | 82,300 |
2023/09/15 | 330 | 332 | 322 | 324 | 89,200 |
2023/09/14 | 323 | 328 | 321 | 328 | 102,700 |
2023/09/13 | 324 | 325 | 318 | 318 | 80,300 |
2023/09/12 | 315 | 325 | 315 | 321 | 55,500 |
2023/09/11 | 323 | 325 | 312 | 315 | 129,400 |
2023/09/08 | 315 | 325 | 315 | 322 | 130,300 |
2023/09/07 | 326 | 330 | 322 | 323 | 125,600 |
2023/09/06 | 341 | 344 | 330 | 330 | 155,900 |
2023/09/05 | 340 | 342 | 336 | 342 | 117,500 |
2023/09/04 | 334 | 344 | 331 | 342 | 189,300 |
2023/09/01 | 330 | 342 | 329 | 335 | 214,500 |
2023/08/31 | 336 | 341 | 329 | 335 | 177,700 |
2023/08/30 | 349 | 349 | 334 | 338 | 352,300 |
2023/08/29 | 320 | 348 | 320 | 347 | 866,100 |
2023/08/28 | 333 | 335 | 312 | 319 | 1,152,700 |
2023/08/25 | 301 | 304 | 299 | 301 | 59,000 |
2023/08/24 | 296 | 306 | 295 | 306 | 90,200 |
2023/08/23 | 290 | 296 | 290 | 294 | 33,300 |
2023/08/22 | 292 | 294 | 289 | 293 | 73,700 |
2023/08/21 | 284 | 293 | 284 | 292 | 64,600 |
2023/08/18 | 280 | 288 | 279 | 283 | 127,300 |
2023/08/17 | 292 | 292 | 286 | 288 | 96,400 |
2023/08/16 | 299 | 300 | 292 | 292 | 95,700 |
2023/08/15 | 303 | 305 | 299 | 300 | 87,900 |
2023/08/14 | 313 | 313 | 303 | 305 | 91,100 |
2023/08/10 | 313 | 313 | 307 | 312 | 61,400 |
2023/08/09 | 325 | 327 | 310 | 312 | 178,100 |
2023/08/08 | 327 | 334 | 323 | 328 | 267,700 |
2023/08/07 | 300 | 328 | 299 | 328 | 541,600 |
2023/08/04 | 305 | 308 | 286 | 298 | 545,800 |
2023/08/03 | 310 | 310 | 304 | 305 | 94,200 |
2023/08/02 | 310 | 316 | 309 | 309 | 98,700 |
2023/08/01 | 314 | 317 | 311 | 312 | 102,300 |
2023/07/31 | 319 | 319 | 316 | 317 | 61,700 |
2023/07/28 | 319 | 321 | 311 | 315 | 349,500 |
2023/07/27 | 320 | 323 | 319 | 322 | 92,600 |
2023/07/26 | 321 | 324 | 316 | 323 | 134,500 |
2023/07/25 | 324 | 324 | 316 | 321 | 146,600 |
2023/07/24 | 319 | 329 | 317 | 324 | 181,300 |
2023/07/21 | 321 | 321 | 313 | 316 | 180,000 |
2023/07/20 | 317 | 325 | 313 | 321 | 225,900 |
2023/07/19 | 314 | 321 | 314 | 317 | 299,300 |
2023/07/18 | 313 | 326 | 310 | 316 | 799,100 |
2023/07/14 | 304 | 304 | 294 | 297 | 122,400 |
2023/07/13 | 297 | 309 | 296 | 301 | 228,700 |
2023/07/12 | 312 | 315 | 291 | 292 | 633,500 |
2023/07/11 | 298 | 299 | 293 | 299 | 129,800 |
2023/07/10 | 288 | 297 | 287 | 295 | 134,100 |
2023/07/07 | 285 | 290 | 282 | 288 | 78,100 |
2023/07/06 | 287 | 291 | 286 | 288 | 81,000 |
2023/07/05 | 286 | 290 | 285 | 290 | 51,200 |
2023/07/04 | 283 | 291 | 283 | 288 | 97,300 |
2023/07/03 | 287 | 288 | 282 | 284 | 199,800 |