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 |
|---|---|---|---|---|---|
| 2025/08/01 | 212 | 213 | 209 | 210 | 32,700 |
| 2025/07/31 | 217 | 217 | 212 | 213 | 47,100 |
| 2025/07/30 | 215 | 215 | 212 | 214 | 39,400 |
| 2025/07/29 | 216 | 216 | 209 | 213 | 70,400 |
| 2025/07/28 | 210 | 214 | 207 | 214 | 67,800 |
| 2025/07/25 | 205 | 207 | 203 | 207 | 48,400 |
| 2025/07/24 | 199 | 204 | 197 | 203 | 55,200 |
| 2025/07/23 | 196 | 199 | 196 | 199 | 23,100 |
| 2025/07/22 | 196 | 198 | 195 | 196 | 24,800 |
| 2025/07/18 | 198 | 198 | 194 | 196 | 32,600 |
| 2025/07/17 | 195 | 198 | 194 | 196 | 43,500 |
| 2025/07/16 | 195 | 195 | 194 | 194 | 7,400 |
| 2025/07/15 | 194 | 195 | 194 | 195 | 5,600 |
| 2025/07/14 | 195 | 195 | 192 | 194 | 9,700 |
| 2025/07/11 | 194 | 195 | 193 | 194 | 9,700 |
| 2025/07/10 | 195 | 196 | 193 | 194 | 10,500 |
| 2025/07/09 | 192 | 195 | 192 | 195 | 18,100 |
| 2025/07/08 | 192 | 195 | 192 | 193 | 14,300 |
| 2025/07/07 | 191 | 195 | 191 | 193 | 24,100 |
| 2025/07/04 | 192 | 193 | 190 | 192 | 20,300 |
| 2025/07/03 | 191 | 193 | 191 | 191 | 22,600 |
| 2025/07/02 | 194 | 195 | 191 | 191 | 8,800 |
| 2025/07/01 | 193 | 195 | 191 | 195 | 17,400 |
| 2025/06/30 | 193 | 195 | 189 | 193 | 49,200 |
| 2025/06/27 | 191 | 191 | 189 | 190 | 19,500 |
| 2025/06/26 | 192 | 193 | 190 | 192 | 13,600 |
| 2025/06/25 | 192 | 193 | 187 | 190 | 61,200 |
| 2025/06/24 | 190 | 190 | 188 | 190 | 15,100 |
| 2025/06/23 | 189 | 190 | 188 | 188 | 14,400 |
| 2025/06/20 | 192 | 192 | 189 | 190 | 13,300 |
| 2025/06/19 | 191 | 191 | 189 | 190 | 15,600 |
| 2025/06/18 | 190 | 191 | 189 | 191 | 21,900 |
| 2025/06/17 | 188 | 190 | 187 | 190 | 19,300 |
| 2025/06/16 | 186 | 189 | 186 | 187 | 11,900 |
| 2025/06/13 | 188 | 188 | 181 | 185 | 77,000 |
| 2025/06/12 | 191 | 191 | 187 | 188 | 42,100 |
| 2025/06/11 | 189 | 190 | 189 | 190 | 9,700 |
| 2025/06/10 | 192 | 193 | 189 | 189 | 31,800 |
| 2025/06/09 | 191 | 193 | 191 | 191 | 8,500 |
| 2025/06/06 | 191 | 193 | 191 | 191 | 16,400 |
| 2025/06/05 | 191 | 192 | 190 | 190 | 20,400 |
| 2025/06/04 | 190 | 193 | 190 | 192 | 44,600 |
| 2025/06/03 | 190 | 191 | 188 | 190 | 45,900 |
| 2025/06/02 | 189 | 191 | 188 | 191 | 24,300 |
| 2025/05/30 | 189 | 191 | 188 | 189 | 27,800 |
| 2025/05/29 | 189 | 192 | 189 | 189 | 34,700 |
| 2025/05/28 | 192 | 194 | 186 | 189 | 188,100 |
| 2025/05/27 | 189 | 192 | 189 | 192 | 30,700 |
| 2025/05/26 | 188 | 192 | 188 | 191 | 15,500 |
| 2025/05/23 | 190 | 190 | 187 | 187 | 33,300 |
| 2025/05/22 | 189 | 191 | 188 | 191 | 59,100 |
| 2025/05/21 | 192 | 192 | 186 | 186 | 63,000 |
| 2025/05/20 | 194 | 194 | 189 | 191 | 50,400 |
| 2025/05/19 | 187 | 197 | 185 | 193 | 172,000 |
| 2025/05/16 | 183 | 195 | 182 | 188 | 198,500 |
| 2025/05/15 | 180 | 184 | 180 | 182 | 139,800 |
| 2025/05/14 | 178 | 187 | 172 | 180 | 292,500 |
| 2025/05/13 | 179 | 179 | 176 | 178 | 60,100 |
| 2025/05/12 | 178 | 178 | 175 | 178 | 65,400 |
| 2025/05/09 | 173 | 177 | 173 | 177 | 56,500 |
| 2025/05/08 | 173 | 178 | 172 | 173 | 116,100 |
| 2025/05/07 | 177 | 177 | 173 | 174 | 31,900 |
| 2025/05/02 | 171 | 177 | 171 | 176 | 36,300 |
| 2025/05/01 | 173 | 173 | 170 | 171 | 66,600 |
| 2025/04/30 | 176 | 177 | 173 | 173 | 36,500 |
| 2025/04/28 | 176 | 179 | 175 | 176 | 56,400 |
| 2025/04/25 | 172 | 175 | 169 | 175 | 80,600 |
| 2025/04/24 | 174 | 174 | 168 | 169 | 66,500 |
| 2025/04/23 | 175 | 176 | 173 | 173 | 39,500 |
| 2025/04/22 | 172 | 182 | 167 | 173 | 460,900 |
| 2025/04/21 | 173 | 182 | 169 | 171 | 581,900 |
| 2025/04/18 | 174 | 177 | 173 | 174 | 44,800 |
| 2025/04/17 | 173 | 184 | 169 | 173 | 293,000 |
| 2025/04/16 | 180 | 180 | 171 | 173 | 58,700 |
| 2025/04/15 | 167 | 185 | 165 | 177 | 923,400 |
| 2025/04/14 | 168 | 171 | 164 | 165 | 84,200 |
| 2025/04/11 | 158 | 166 | 158 | 163 | 106,500 |
| 2025/04/10 | 167 | 180 | 155 | 166 | 1,332,600 |
| 2025/04/09 | 154 | 174 | 148 | 153 | 1,503,500 |
| 2025/04/08 | 143 | 184 | 143 | 150 | 1,623,600 |
| 2025/04/07 | 147 | 150 | 138 | 138 | 154,900 |
| 2025/04/04 | 165 | 166 | 156 | 157 | 103,100 |
| 2025/04/03 | 168 | 171 | 168 | 168 | 36,900 |
| 2025/04/02 | 172 | 174 | 172 | 173 | 38,900 |
| 2025/04/01 | 175 | 176 | 172 | 173 | 30,900 |
| 2025/03/31 | 185 | 185 | 174 | 175 | 100,300 |
| 2025/03/28 | 186 | 187 | 181 | 182 | 60,900 |
| 2025/03/27 | 189 | 189 | 186 | 188 | 16,300 |
| 2025/03/26 | 187 | 189 | 185 | 189 | 49,200 |
| 2025/03/25 | 184 | 188 | 182 | 187 | 88,300 |
| 2025/03/24 | 185 | 185 | 182 | 184 | 25,600 |
| 2025/03/21 | 183 | 185 | 181 | 184 | 45,000 |
| 2025/03/19 | 183 | 183 | 180 | 181 | 39,600 |
| 2025/03/18 | 181 | 184 | 181 | 182 | 33,000 |
| 2025/03/17 | 183 | 185 | 181 | 182 | 34,200 |
| 2025/03/14 | 184 | 185 | 182 | 183 | 29,300 |
| 2025/03/13 | 187 | 187 | 184 | 184 | 22,000 |
| 2025/03/12 | 184 | 187 | 184 | 187 | 28,200 |
| 2025/03/11 | 184 | 186 | 182 | 186 | 24,700 |
| 2025/03/10 | 185 | 190 | 183 | 187 | 60,700 |
| 2025/03/07 | 183 | 186 | 182 | 184 | 51,200 |
| 2025/03/06 | 184 | 187 | 184 | 186 | 15,200 |
| 2025/03/05 | 183 | 184 | 181 | 184 | 21,500 |
| 2025/03/04 | 188 | 188 | 182 | 183 | 64,000 |
| 2025/03/03 | 189 | 190 | 187 | 188 | 57,100 |
| 2025/02/28 | 188 | 188 | 185 | 188 | 17,400 |
| 2025/02/27 | 185 | 187 | 185 | 186 | 12,700 |
| 2025/02/26 | 186 | 187 | 184 | 185 | 47,200 |
| 2025/02/25 | 189 | 189 | 186 | 187 | 39,500 |
| 2025/02/21 | 189 | 190 | 187 | 189 | 16,000 |
| 2025/02/20 | 189 | 191 | 187 | 188 | 42,400 |
| 2025/02/19 | 187 | 189 | 187 | 189 | 35,300 |
| 2025/02/18 | 186 | 189 | 186 | 187 | 52,800 |
| 2025/02/17 | 184 | 187 | 183 | 187 | 66,300 |
| 2025/02/14 | 180 | 183 | 178 | 183 | 54,900 |
| 2025/02/13 | 180 | 180 | 174 | 179 | 119,500 |
| 2025/02/12 | 182 | 182 | 177 | 178 | 99,900 |
| 2025/02/10 | 184 | 185 | 181 | 183 | 35,900 |
| 2025/02/07 | 182 | 184 | 180 | 184 | 22,800 |
| 2025/02/06 | 180 | 182 | 179 | 181 | 12,000 |
| 2025/02/05 | 181 | 183 | 180 | 180 | 24,000 |
| 2025/02/04 | 179 | 183 | 178 | 183 | 37,900 |
| 2025/02/03 | 177 | 180 | 175 | 177 | 30,000 |
| 2025/01/31 | 175 | 179 | 175 | 176 | 47,700 |
| 2025/01/30 | 178 | 179 | 173 | 173 | 419,600 |
| 2025/01/29 | 180 | 180 | 175 | 179 | 72,500 |
| 2025/01/28 | 180 | 182 | 178 | 179 | 35,700 |
| 2025/01/27 | 176 | 180 | 176 | 180 | 59,600 |
| 2025/01/24 | 176 | 178 | 173 | 176 | 79,400 |
| 2025/01/23 | 173 | 175 | 172 | 175 | 18,900 |
| 2025/01/22 | 172 | 173 | 171 | 173 | 35,100 |
| 2025/01/21 | 172 | 173 | 170 | 173 | 18,900 |
| 2025/01/20 | 167 | 172 | 167 | 172 | 37,300 |
| 2025/01/17 | 170 | 170 | 165 | 166 | 81,100 |
| 2025/01/16 | 174 | 174 | 169 | 170 | 143,000 |
| 2025/01/15 | 173 | 174 | 172 | 174 | 30,200 |
| 2025/01/14 | 174 | 174 | 172 | 173 | 46,600 |
| 2025/01/10 | 173 | 174 | 173 | 174 | 29,700 |
| 2025/01/09 | 173 | 175 | 172 | 173 | 45,700 |
| 2025/01/08 | 174 | 175 | 172 | 173 | 54,800 |
| 2025/01/07 | 174 | 175 | 172 | 173 | 58,500 |
| 2025/01/06 | 169 | 174 | 168 | 173 | 90,600 |
| 2024/12/30 | 166 | 170 | 166 | 169 | 105,100 |
| 2024/12/27 | 168 | 168 | 165 | 166 | 105,100 |
| 2024/12/26 | 168 | 169 | 165 | 165 | 174,200 |
| 2024/12/25 | 165 | 171 | 164 | 169 | 95,800 |
| 2024/12/24 | 158 | 172 | 157 | 164 | 275,900 |
| 2024/12/23 | 159 | 159 | 156 | 157 | 113,300 |
| 2024/12/20 | 155 | 159 | 155 | 157 | 101,200 |
| 2024/12/19 | 157 | 158 | 153 | 156 | 154,000 |
| 2024/12/18 | 161 | 161 | 158 | 158 | 71,800 |
| 2024/12/17 | 162 | 162 | 159 | 159 | 98,400 |
| 2024/12/16 | 163 | 163 | 161 | 161 | 89,300 |
| 2024/12/13 | 164 | 164 | 162 | 163 | 92,800 |
| 2024/12/12 | 166 | 166 | 165 | 165 | 18,600 |
| 2024/12/11 | 166 | 167 | 165 | 166 | 36,000 |
| 2024/12/10 | 164 | 168 | 164 | 166 | 68,600 |
| 2024/12/09 | 163 | 166 | 163 | 164 | 73,900 |
| 2024/12/06 | 163 | 163 | 161 | 162 | 62,600 |
| 2024/12/05 | 162 | 163 | 161 | 162 | 40,900 |
| 2024/12/04 | 164 | 165 | 161 | 161 | 125,000 |
| 2024/12/03 | 165 | 167 | 165 | 165 | 74,600 |
| 2024/12/02 | 166 | 167 | 164 | 165 | 119,000 |
| 2024/11/29 | 169 | 169 | 167 | 167 | 36,000 |
| 2024/11/28 | 168 | 170 | 168 | 169 | 35,400 |
| 2024/11/27 | 173 | 174 | 168 | 170 | 144,200 |
| 2024/11/26 | 175 | 176 | 173 | 174 | 46,000 |
| 2024/11/25 | 177 | 178 | 175 | 176 | 92,600 |
| 2024/11/22 | 179 | 179 | 175 | 177 | 86,600 |
| 2024/11/21 | 177 | 181 | 176 | 179 | 55,900 |
| 2024/11/20 | 176 | 178 | 175 | 176 | 17,800 |
| 2024/11/19 | 177 | 177 | 175 | 176 | 31,100 |
| 2024/11/18 | 176 | 178 | 175 | 176 | 21,300 |
| 2024/11/15 | 177 | 178 | 176 | 176 | 9,600 |
| 2024/11/14 | 176 | 177 | 175 | 176 | 23,700 |
| 2024/11/13 | 173 | 177 | 173 | 177 | 33,800 |
| 2024/11/12 | 172 | 176 | 172 | 174 | 40,300 |
| 2024/11/11 | 171 | 173 | 170 | 172 | 48,200 |
| 2024/11/08 | 177 | 178 | 171 | 173 | 76,800 |
| 2024/11/07 | 175 | 179 | 175 | 177 | 137,100 |
| 2024/11/06 | 179 | 180 | 173 | 174 | 120,400 |
| 2024/11/05 | 181 | 181 | 176 | 177 | 46,600 |
| 2024/11/01 | 179 | 182 | 179 | 180 | 19,100 |
| 2024/10/31 | 179 | 181 | 174 | 180 | 97,900 |
| 2024/10/30 | 186 | 186 | 176 | 176 | 278,400 |
| 2024/10/29 | 186 | 186 | 183 | 185 | 41,900 |
| 2024/10/28 | 178 | 185 | 178 | 185 | 33,700 |
| 2024/10/25 | 180 | 180 | 174 | 179 | 100,800 |
| 2024/10/24 | 179 | 179 | 177 | 179 | 63,000 |
| 2024/10/23 | 180 | 182 | 180 | 181 | 22,500 |
| 2024/10/22 | 182 | 183 | 179 | 182 | 26,700 |
| 2024/10/21 | 182 | 183 | 181 | 183 | 22,100 |
| 2024/10/18 | 184 | 184 | 179 | 181 | 44,500 |
| 2024/10/17 | 186 | 186 | 183 | 184 | 39,300 |
| 2024/10/16 | 186 | 186 | 184 | 185 | 27,700 |
| 2024/10/15 | 188 | 189 | 185 | 186 | 66,900 |
| 2024/10/11 | 186 | 189 | 185 | 186 | 21,000 |
| 2024/10/10 | 182 | 188 | 180 | 186 | 116,200 |
| 2024/10/09 | 186 | 187 | 181 | 181 | 89,400 |
| 2024/10/08 | 188 | 189 | 186 | 186 | 34,100 |