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
1990/12/28 680 680 680 680 1,000
1990/12/27 685 685 685 685 3,000
1990/12/26 690 690 690 690 1,000
1990/12/25 690 690 690 690 3,000
1990/12/21 720 720 710 710 7,000
1990/12/20 720 725 720 725 11,000
1990/12/19 700 725 700 725 20,000
1990/12/18 720 720 720 720 1,000
1990/12/17 725 725 725 725 2,000
1990/12/14 725 725 725 725 5,000
1990/12/13 725 725 725 725 7,000
1990/12/12 725 725 725 725 8,000
1990/12/11 725 725 725 725 8,000
1990/12/07 725 725 725 725 1,000
1990/11/30 750 750 750 750 1,000
1990/11/29 730 750 729 750 13,000
1990/11/28 750 750 740 740 3,000
1990/11/26 750 750 750 750 3,000
1990/11/16 750 750 750 750 3,000
1990/11/14 770 770 761 761 3,000
1990/11/13 760 760 760 760 1,000
1990/11/08 760 760 760 760 2,000
1990/11/07 810 810 810 810 1,000
1990/11/06 825 825 825 825 1,000
1990/11/05 825 825 825 825 1,000
1990/11/02 835 835 810 810 10,000
1990/11/01 890 890 850 850 6,000
1990/10/31 870 900 870 897 10,000
1990/10/29 829 840 829 840 7,000
1990/10/26 820 820 810 810 6,000
1990/10/25 810 810 810 810 1,000
1990/10/24 800 800 800 800 4,000
1990/10/23 840 840 800 800 7,000
1990/10/22 840 840 840 840 4,000
1990/10/19 798 798 798 798 13,000
1990/10/18 798 798 770 770 3,000
1990/10/17 800 800 800 800 6,000
1990/10/16 770 770 746 750 6,000
1990/10/12 730 730 730 730 2,000
1990/10/11 780 780 770 770 7,000
1990/10/09 770 775 770 770 6,000
1990/10/08 720 750 720 750 6,000
1990/10/05 750 750 750 750 1,000
1990/10/04 730 740 730 730 15,000
1990/10/03 740 750 740 745 9,000
1990/10/02 760 760 730 730 7,000
1990/09/26 915 915 915 915 5,000
1990/09/25 925 925 920 920 16,000
1990/09/21 960 960 930 930 21,000
1990/09/20 965 970 960 960 41,000
1990/09/19 980 985 970 970 17,000
1990/09/18 985 985 960 965 7,000
1990/09/17 1,010 1,010 985 985 7,000
1990/09/14 1,010 1,010 1,010 1,010 13,000
1990/09/13 1,000 1,010 995 1,010 11,000
1990/09/12 990 990 990 990 1,000
1990/09/11 985 985 985 985 5,000
1990/09/10 985 985 985 985 6,000
1990/09/07 980 990 980 985 16,000
1990/09/06 990 990 990 990 20,000
1990/09/05 1,000 1,000 990 990 14,000
1990/09/04 1,000 1,000 1,000 1,000 1,000
1990/09/03 965 965 960 960 13,000
1990/08/31 965 965 955 955 20,000
1990/08/30 950 970 950 965 10,000
1990/08/29 950 960 945 945 16,000
1990/08/28 950 950 945 945 12,000
1990/08/27 930 930 930 930 2,000
1990/08/24 950 950 930 930 10,000
1990/08/23 1,030 1,030 970 970 11,000
1990/08/22 1,050 1,050 1,000 1,000 14,000
1990/08/21 1,100 1,100 1,060 1,060 33,000
1990/08/20 1,100 1,120 1,100 1,120 3,000
1990/08/17 1,060 1,100 1,060 1,100 3,000
1990/08/16 1,060 1,060 1,060 1,060 2,000
1990/08/15 1,100 1,100 1,100 1,100 5,000
1990/08/14 1,100 1,100 1,060 1,060 7,000
1990/08/13 1,100 1,100 1,090 1,100 22,000
1990/08/10 1,120 1,150 1,100 1,100 12,000
1990/08/09 1,100 1,150 1,080 1,080 14,000
1990/08/08 1,050 1,060 1,050 1,050 14,000
1990/08/07 1,050 1,090 1,020 1,050 21,000
1990/08/06 1,140 1,150 1,140 1,140 22,000
1990/08/03 1,170 1,200 1,170 1,200 37,000
1990/08/02 1,170 1,180 1,170 1,170 15,000
1990/08/01 1,170 1,170 1,130 1,170 40,000
1990/07/31 1,160 1,170 1,160 1,170 37,000
1990/07/30 1,170 1,170 1,150 1,150 12,000
1990/07/27 1,170 1,170 1,160 1,160 16,000
1990/07/26 1,170 1,170 1,150 1,170 23,000
1990/07/25 1,160 1,170 1,160 1,170 32,000
1990/07/24 1,150 1,160 1,150 1,160 2,000
1990/07/23 1,170 1,170 1,170 1,170 10,000
1990/07/20 1,170 1,170 1,170 1,170 7,000
1990/07/19 1,200 1,200 1,170 1,170 21,000
1990/07/18 1,200 1,200 1,150 1,170 45,000
1990/07/17 1,270 1,270 1,220 1,240 26,000
1990/07/16 1,320 1,320 1,250 1,250 31,000
1990/07/13 1,310 1,340 1,310 1,320 100,000
1990/07/12 1,290 1,360 1,290 1,350 383,000
1990/07/11 1,250 1,290 1,240 1,290 118,000
1990/07/10 1,300 1,300 1,260 1,260 112,000
1990/07/09 1,280 1,300 1,260 1,300 202,000
1990/07/06 1,210 1,270 1,210 1,260 291,000
1990/07/05 1,220 1,220 1,160 1,180 89,000
1990/07/04 1,230 1,230 1,170 1,210 119,000
1990/07/03 1,190 1,230 1,170 1,230 291,000
1990/07/02 1,190 1,190 1,140 1,170 91,000
1990/06/29 1,150 1,200 1,140 1,190 322,000
1990/06/28 1,110 1,120 1,080 1,120 100,000
1990/06/27 1,060 1,120 1,060 1,110 107,000
1990/06/26 1,020 1,060 1,020 1,060 40,000
1990/06/25 1,070 1,070 1,050 1,050 15,000
1990/06/22 1,030 1,070 1,030 1,050 23,000
1990/06/21 1,080 1,090 1,000 1,000 22,000
1990/06/20 1,000 1,090 1,000 1,080 70,000
1990/06/19 975 1,000 975 1,000 30,000
1990/06/18 965 973 965 970 11,000
1990/06/15 965 965 965 965 4,000
1990/06/13 970 970 970 970 5,000
1990/06/12 980 980 970 970 7,000
1990/06/11 980 980 980 980 8,000
1990/06/08 965 965 960 960 10,000
1990/06/07 960 960 955 960 3,000
1990/06/06 1,000 1,000 960 960 4,000
1990/06/05 950 1,030 950 1,000 10,000
1990/06/04 950 950 950 950 7,000
1990/06/01 955 955 946 946 8,000
1990/05/31 975 975 955 955 16,000
1990/05/30 990 990 980 980 12,000
1990/05/29 990 990 990 990 12,000
1990/05/28 990 990 990 990 7,000
1990/05/25 990 990 990 990 13,000
1990/05/24 990 990 990 990 4,000
1990/05/23 995 995 990 990 11,000
1990/05/22 1,000 1,000 995 995 16,000
1990/05/21 1,000 1,000 1,000 1,000 6,000
1990/05/18 1,000 1,000 995 996 11,000
1990/05/17 1,000 1,000 1,000 1,000 5,000
1990/05/16 1,030 1,030 1,000 1,000 17,000
1990/05/15 1,030 1,040 1,030 1,030 23,000
1990/05/14 1,040 1,060 1,040 1,040 35,000
1990/05/11 1,030 1,040 1,030 1,040 17,000
1990/05/10 1,030 1,050 1,030 1,030 15,000
1990/05/09 975 995 975 990 11,000
1990/05/08 975 975 975 975 8,000
1990/05/07 910 930 910 930 13,000
1990/05/02 895 900 895 900 2,000
1990/05/01 870 875 870 875 2,000
1990/04/27 860 865 860 862 10,000
1990/04/26 851 855 851 855 5,000
1990/04/25 851 851 845 851 6,000
1990/04/24 851 851 851 851 4,000
1990/04/23 850 850 850 850 5,000
1990/04/20 855 855 851 851 4,000
1990/04/19 850 850 850 850 3,000
1990/04/18 835 835 835 835 2,000
1990/04/17 835 840 835 840 3,000
1990/04/13 880 880 855 855 3,000
1990/04/12 880 880 870 870 4,000
1990/04/11 900 900 860 860 17,000
1990/04/10 880 885 880 885 3,000
1990/04/09 830 830 830 830 1,000
1990/04/06 801 803 800 800 7,000
1990/04/03 930 930 930 930 9,000
1990/04/02 935 935 935 935 7,000
1990/03/30 995 995 995 995 10,000
1990/03/29 1,030 1,030 1,030 1,030 3,000
1990/03/28 999 1,050 999 1,050 5,000
1990/03/27 1,000 1,000 990 990 6,000
1990/03/26 960 960 960 960 9,000
1990/03/23 970 980 970 970 7,000
1990/03/22 1,000 1,000 945 970 46,000
1990/03/20 1,010 1,020 1,010 1,010 20,000
1990/03/19 1,030 1,050 1,020 1,020 24,000
1990/03/16 1,020 1,030 1,020 1,030 8,000
1990/03/15 1,020 1,020 1,020 1,020 11,000
1990/03/14 1,020 1,030 1,000 1,020 21,000
1990/03/13 1,020 1,020 1,020 1,020 9,000
1990/03/12 1,030 1,050 1,030 1,030 13,000
1990/03/09 1,010 1,030 1,010 1,030 19,000
1990/03/08 1,030 1,030 1,000 1,000 22,000
1990/03/07 1,040 1,040 1,030 1,030 3,000
1990/03/06 1,040 1,040 1,040 1,040 6,000
1990/03/05 1,070 1,070 1,030 1,030 19,000
1990/03/02 1,070 1,090 1,070 1,070 26,000
1990/03/01 1,070 1,070 1,030 1,070 33,000
1990/02/28 1,050 1,050 1,050 1,050 20,000
1990/02/27 1,000 1,020 1,000 1,020 10,000
1990/02/26 1,050 1,050 1,000 1,000 9,000
1990/02/23 1,120 1,120 1,050 1,050 25,000
1990/02/22 1,110 1,110 1,100 1,100 29,000
1990/02/21 1,130 1,130 1,110 1,110 17,000
1990/02/20 1,120 1,120 1,110 1,110 18,000
1990/02/19 1,130 1,130 1,120 1,120 18,000
1990/02/16 1,130 1,130 1,090 1,100 31,000
1990/02/15 1,150 1,150 1,140 1,150 42,000
1990/02/14 1,150 1,160 1,150 1,150 23,000
1990/02/13 1,180 1,180 1,160 1,160 39,000
1990/02/09 1,180 1,180 1,160 1,160 20,000
1990/02/08 1,140 1,150 1,140 1,150 20,000
1990/02/07 1,140 1,140 1,130 1,130 32,000
1990/02/06 1,130 1,140 1,130 1,140 16,000
1990/02/05 1,150 1,150 1,130 1,130 23,000
1990/02/02 1,200 1,200 1,150 1,150 35,000
1990/02/01 1,190 1,200 1,180 1,190 114,000
1990/01/31 1,140 1,170 1,120 1,160 81,000
1990/01/30 1,110 1,120 1,110 1,110 31,000
1990/01/29 1,130 1,130 1,110 1,110 18,000
1990/01/26 1,120 1,120 1,100 1,110 22,000
1990/01/25 1,100 1,120 1,090 1,100 39,000
1990/01/24 1,100 1,100 1,100 1,100 30,000
1990/01/23 1,100 1,100 1,090 1,100 22,000
1990/01/22 1,100 1,110 1,090 1,090 47,000
1990/01/19 1,120 1,120 1,100 1,100 38,000
1990/01/18 1,150 1,150 1,120 1,130 57,000
1990/01/17 1,120 1,120 1,100 1,110 40,000
1990/01/16 1,170 1,170 1,120 1,120 78,000
1990/01/12 1,140 1,170 1,120 1,170 144,000
1990/01/11 1,100 1,150 1,090 1,100 180,000
1990/01/10 1,090 1,100 1,080 1,090 62,000
1990/01/09 1,090 1,090 1,070 1,080 70,000
1990/01/08 1,060 1,100 1,060 1,070 73,000
1990/01/05 1,080 1,080 1,050 1,050 53,000
1990/01/04 1,070 1,090 1,070 1,070 18,000

このページの先頭へ