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
1999/12/30 261 261 260 260 3,000
1999/12/29 275 275 260 260 10,000
1999/12/28 275 275 275 275 41,000
1999/12/27 275 290 275 275 21,000
1999/12/24 299 299 295 295 13,000
1999/12/22 310 310 288 300 19,000
1999/12/21 325 325 310 310 12,000
1999/12/20 328 328 320 320 3,000
1999/12/17 355 355 340 340 19,000
1999/12/16 362 365 350 350 54,000
1999/12/15 350 360 350 360 98,000
1999/12/14 345 345 340 340 3,000
1999/12/13 325 355 325 350 32,000
1999/12/10 330 330 330 330 8,000
1999/12/09 340 343 320 321 11,000
1999/12/08 345 350 345 350 29,000
1999/12/07 315 345 315 345 26,000
1999/12/06 315 315 315 315 9,000
1999/12/02 311 311 310 310 5,000
1999/11/30 310 310 305 310 5,000
1999/11/29 310 330 310 330 4,000
1999/11/26 310 310 310 310 1,000
1999/11/25 345 345 310 310 8,000
1999/11/22 340 345 310 345 10,000
1999/11/19 321 340 321 340 6,000
1999/11/18 335 340 334 340 15,000
1999/11/17 330 335 330 335 6,000
1999/11/16 310 330 310 310 9,000
1999/11/15 340 340 340 340 1,000
1999/11/12 345 346 340 340 19,000
1999/11/11 379 379 360 365 11,000
1999/11/10 379 380 355 380 27,000
1999/11/09 370 380 370 380 5,000
1999/11/08 370 380 365 380 10,000
1999/11/05 374 380 374 379 17,000
1999/11/04 365 374 365 374 3,000
1999/11/01 360 360 345 345 2,000
1999/10/27 380 384 360 360 8,000
1999/10/26 370 380 370 380 22,000
1999/10/25 384 385 384 385 2,000
1999/10/22 350 385 350 385 14,000
1999/10/21 350 350 350 350 5,000
1999/10/20 358 358 350 358 6,000
1999/10/19 360 360 360 360 1,000
1999/10/18 361 361 360 360 12,000
1999/10/15 381 390 361 380 15,000
1999/10/14 370 380 370 380 22,000
1999/10/13 375 375 360 360 5,000
1999/10/12 380 380 380 380 3,000
1999/10/08 386 386 386 386 2,000
1999/10/07 386 386 386 386 4,000
1999/10/06 389 395 389 395 7,000
1999/10/05 389 389 389 389 10,000
1999/10/04 400 400 370 389 10,000
1999/10/01 380 410 360 380 7,000
1999/09/30 380 390 366 390 21,000
1999/09/29 380 380 380 380 20,000
1999/09/28 380 380 380 380 1,000
1999/09/27 380 380 380 380 7,000
1999/09/24 380 380 365 365 28,000
1999/09/22 389 389 380 380 5,000
1999/09/21 410 410 395 395 12,000
1999/09/20 409 420 409 410 28,000
1999/09/17 390 399 380 399 24,000
1999/09/16 405 405 396 396 35,000
1999/09/14 435 435 430 435 56,000
1999/09/13 430 440 430 435 64,000
1999/09/10 430 436 425 430 72,000
1999/09/09 436 436 420 430 111,000
1999/09/08 430 457 420 436 241,000
1999/09/07 410 430 397 430 193,000
1999/09/06 370 415 350 406 88,000
1999/09/03 366 378 365 370 44,000
1999/09/02 375 375 366 366 52,000
1999/09/01 378 378 360 370 79,000
1999/08/31 361 379 356 379 54,000
1999/08/30 385 393 372 379 103,000
1999/08/27 351 390 350 385 253,000
1999/08/26 330 360 330 360 100,000
1999/08/25 320 321 315 315 9,000
1999/08/24 345 345 320 320 20,000
1999/08/23 296 320 296 320 17,000
1999/08/20 301 315 301 304 19,000
1999/08/18 315 315 308 310 15,000
1999/08/17 315 315 305 305 10,000
1999/08/16 310 310 310 310 1,000
1999/08/13 300 300 300 300 5,000
1999/08/12 281 281 281 281 2,000
1999/08/10 298 300 295 300 14,000
1999/08/05 304 304 295 300 14,000
1999/08/04 295 304 295 304 20,000
1999/08/03 280 280 280 280 1,000
1999/07/30 300 300 300 300 3,000
1999/07/29 280 305 280 285 13,000
1999/07/28 301 301 280 280 10,000
1999/07/27 310 320 301 301 12,000
1999/07/26 310 310 285 309 6,000
1999/07/23 320 320 315 315 6,000
1999/07/22 325 330 320 329 28,000
1999/07/21 335 340 330 330 15,000
1999/07/19 330 350 329 350 14,000
1999/07/16 345 358 340 340 63,000
1999/07/15 350 353 330 330 65,000
1999/07/14 338 360 330 360 72,000
1999/07/13 342 344 330 343 64,000
1999/07/12 311 345 311 345 79,000
1999/07/09 315 315 305 311 37,000
1999/07/08 310 320 305 320 91,000
1999/07/07 277 280 274 280 17,000
1999/07/06 270 270 262 262 13,000
1999/07/05 265 268 260 260 12,000
1999/07/02 265 270 260 270 23,000
1999/06/30 269 269 260 260 3,000
1999/06/28 260 270 260 270 4,000
1999/06/25 250 260 250 260 16,000
1999/06/24 260 260 252 252 11,000
1999/06/23 260 260 256 256 15,000
1999/06/22 259 260 255 260 21,000
1999/06/21 253 255 252 255 5,000
1999/06/18 245 250 245 250 8,000
1999/06/16 237 245 236 236 4,000
1999/06/15 235 235 234 234 13,000
1999/06/11 245 245 233 233 7,000
1999/06/10 233 240 233 240 2,000
1999/06/09 233 233 233 233 2,000
1999/06/07 231 231 231 231 2,000
1999/05/28 255 255 246 246 10,000
1999/05/27 259 259 245 245 11,000
1999/05/26 235 235 235 235 6,000
1999/05/25 235 235 235 235 3,000
1999/05/24 237 237 235 235 4,000
1999/05/21 239 239 239 239 1,000
1999/05/20 245 245 239 239 12,000
1999/05/19 245 245 245 245 2,000
1999/05/18 253 253 250 250 3,000
1999/05/17 252 255 252 255 4,000
1999/05/14 252 255 252 252 5,000
1999/05/13 241 254 241 254 3,000
1999/05/12 240 240 235 235 5,000
1999/05/11 259 259 255 255 12,000
1999/05/10 248 255 248 255 10,000
1999/05/07 248 248 248 248 2,000
1999/05/06 245 248 245 248 3,000
1999/04/30 245 245 240 240 2,000
1999/04/27 245 245 245 245 6,000
1999/04/23 230 230 230 230 5,000
1999/04/22 230 230 221 221 4,000
1999/04/20 246 246 236 236 4,000
1999/04/15 246 246 246 246 1,000
1999/04/12 253 262 245 255 10,000
1999/04/09 263 263 253 253 23,000
1999/04/08 232 235 232 233 30,000
1999/04/07 236 236 230 230 31,000
1999/04/06 228 228 222 222 11,000
1999/04/05 218 218 218 218 1,000
1999/04/02 215 215 211 211 3,000
1999/04/01 210 210 210 210 1,000
1999/03/31 210 210 210 210 4,000
1999/03/30 217 217 217 217 2,000
1999/03/29 227 227 227 227 4,000
1999/03/26 226 230 226 230 4,000
1999/03/25 228 228 226 228 20,000
1999/03/24 228 228 228 228 2,000
1999/03/23 239 239 228 228 7,000
1999/03/19 230 230 225 225 9,000
1999/03/18 225 229 223 229 9,000
1999/03/17 214 230 214 225 85,000
1999/03/16 210 210 200 210 30,000
1999/03/12 210 210 210 210 2,000
1999/03/11 210 210 210 210 2,000
1999/03/10 214 214 214 214 1,000
1999/03/09 205 206 205 206 3,000
1999/03/08 202 205 202 205 7,000
1999/03/04 200 202 200 202 8,000
1999/03/03 191 200 191 200 8,000
1999/03/02 200 200 186 186 3,000
1999/03/01 208 208 201 201 14,000
1999/02/26 198 215 198 215 6,000
1999/02/25 195 196 193 196 10,000
1999/02/24 187 187 187 187 2,000
1999/02/23 185 185 185 185 8,000
1999/02/22 196 197 180 181 16,000
1999/02/19 186 186 186 186 2,000
1999/02/18 181 181 180 180 3,000
1999/02/17 181 181 181 181 1,000
1999/02/16 180 180 180 180 3,000
1999/02/15 180 180 180 180 1,000
1999/02/12 185 185 172 180 31,000
1999/02/10 191 191 185 185 35,000
1999/02/04 198 198 193 193 9,000
1999/02/03 200 200 200 200 4,000
1999/02/02 193 198 193 198 5,000
1999/01/28 195 195 183 183 10,000
1999/01/27 195 195 195 195 3,000
1999/01/26 191 191 191 191 16,000
1999/01/25 194 194 194 194 4,000
1999/01/22 194 194 194 194 1,000
1999/01/21 195 195 195 195 1,000
1999/01/20 198 198 192 192 5,000
1999/01/19 198 198 198 198 1,000
1999/01/18 198 198 198 198 3,000
1999/01/14 199 199 198 198 4,000
1999/01/11 199 199 199 199 2,000
1999/01/08 201 201 199 199 5,000
1999/01/05 199 199 199 199 1,000

このページの先頭へ