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 |
---|---|---|---|---|---|
2013/12/30 | 299 | 301 | 298 | 301 | 32,100 |
2013/12/27 | 292 | 295 | 291 | 295 | 24,900 |
2013/12/26 | 282 | 292 | 282 | 292 | 35,700 |
2013/12/25 | 285 | 286 | 275 | 284 | 38,000 |
2013/12/24 | 286 | 288 | 285 | 287 | 35,100 |
2013/12/20 | 285 | 288 | 285 | 287 | 25,700 |
2013/12/19 | 287 | 287 | 285 | 286 | 31,300 |
2013/12/18 | 287 | 288 | 285 | 287 | 22,100 |
2013/12/17 | 286 | 288 | 286 | 287 | 27,500 |
2013/12/16 | 286 | 287 | 284 | 285 | 20,700 |
2013/12/13 | 285 | 287 | 285 | 286 | 28,200 |
2013/12/12 | 284 | 287 | 284 | 287 | 30,500 |
2013/12/11 | 283 | 288 | 283 | 286 | 20,900 |
2013/12/10 | 283 | 287 | 282 | 286 | 42,700 |
2013/12/09 | 281 | 283 | 280 | 283 | 29,000 |
2013/12/06 | 282 | 284 | 282 | 283 | 8,700 |
2013/12/05 | 283 | 284 | 283 | 284 | 22,000 |
2013/12/04 | 285 | 285 | 282 | 283 | 22,300 |
2013/12/03 | 285 | 287 | 282 | 286 | 63,000 |
2013/12/02 | 285 | 286 | 284 | 284 | 51,900 |
2013/11/29 | 283 | 285 | 282 | 284 | 39,200 |
2013/11/28 | 282 | 283 | 281 | 282 | 6,600 |
2013/11/27 | 279 | 282 | 278 | 281 | 25,700 |
2013/11/26 | 277 | 280 | 277 | 279 | 48,800 |
2013/11/25 | 277 | 279 | 275 | 278 | 35,600 |
2013/11/22 | 280 | 282 | 278 | 279 | 27,800 |
2013/11/21 | 282 | 283 | 279 | 280 | 17,600 |
2013/11/20 | 280 | 281 | 279 | 280 | 15,000 |
2013/11/19 | 282 | 283 | 278 | 279 | 47,500 |
2013/11/18 | 288 | 288 | 277 | 283 | 97,900 |
2013/11/15 | 290 | 290 | 286 | 287 | 48,800 |
2013/11/14 | 289 | 290 | 287 | 287 | 37,900 |
2013/11/13 | 286 | 290 | 284 | 290 | 91,200 |
2013/11/12 | 285 | 286 | 284 | 285 | 62,800 |
2013/11/11 | 285 | 286 | 282 | 285 | 79,900 |
2013/11/08 | 271 | 286 | 271 | 279 | 51,300 |
2013/11/07 | 276 | 276 | 270 | 271 | 9,000 |
2013/11/06 | 272 | 275 | 270 | 272 | 15,000 |
2013/11/05 | 267 | 275 | 267 | 270 | 21,300 |
2013/11/01 | 276 | 277 | 268 | 269 | 22,900 |
2013/10/31 | 275 | 276 | 272 | 275 | 32,900 |
2013/10/30 | 282 | 283 | 271 | 271 | 127,300 |
2013/10/29 | 284 | 284 | 280 | 282 | 17,700 |
2013/10/28 | 287 | 287 | 280 | 282 | 43,200 |
2013/10/25 | 285 | 285 | 278 | 279 | 26,900 |
2013/10/24 | 283 | 283 | 278 | 280 | 59,000 |
2013/10/23 | 288 | 291 | 281 | 282 | 45,100 |
2013/10/22 | 285 | 291 | 283 | 288 | 61,100 |
2013/10/21 | 282 | 288 | 279 | 285 | 52,900 |
2013/10/18 | 282 | 282 | 278 | 280 | 12,800 |
2013/10/17 | 281 | 281 | 277 | 280 | 23,200 |
2013/10/16 | 276 | 280 | 276 | 277 | 24,800 |
2013/10/15 | 283 | 283 | 275 | 275 | 14,000 |
2013/10/11 | 280 | 280 | 276 | 278 | 12,100 |
2013/10/10 | 279 | 279 | 273 | 275 | 26,200 |
2013/10/09 | 277 | 279 | 273 | 277 | 17,000 |
2013/10/08 | 276 | 277 | 273 | 275 | 17,900 |
2013/10/07 | 280 | 282 | 276 | 278 | 38,200 |
2013/10/04 | 277 | 281 | 276 | 278 | 26,500 |
2013/10/03 | 282 | 288 | 280 | 281 | 25,700 |
2013/10/02 | 283 | 284 | 279 | 280 | 22,600 |
2013/10/01 | 281 | 290 | 276 | 278 | 37,700 |
2013/09/30 | 282 | 282 | 276 | 281 | 18,100 |
2013/09/27 | 277 | 281 | 276 | 281 | 17,900 |
2013/09/26 | 273 | 277 | 272 | 277 | 21,100 |
2013/09/25 | 278 | 278 | 275 | 277 | 19,500 |
2013/09/24 | 275 | 278 | 270 | 277 | 25,200 |
2013/09/20 | 275 | 276 | 271 | 272 | 24,500 |
2013/09/19 | 272 | 276 | 269 | 276 | 29,600 |
2013/09/18 | 275 | 278 | 275 | 275 | 11,200 |
2013/09/17 | 268 | 287 | 267 | 280 | 55,400 |
2013/09/13 | 268 | 268 | 264 | 267 | 42,800 |
2013/09/12 | 271 | 271 | 261 | 265 | 46,400 |
2013/09/11 | 270 | 273 | 268 | 270 | 53,500 |
2013/09/10 | 267 | 271 | 267 | 269 | 12,800 |
2013/09/09 | 265 | 271 | 265 | 270 | 21,100 |
2013/09/06 | 269 | 270 | 264 | 266 | 17,000 |
2013/09/05 | 265 | 269 | 262 | 268 | 43,900 |
2013/09/04 | 261 | 265 | 261 | 265 | 9,000 |
2013/09/03 | 262 | 264 | 260 | 264 | 23,200 |
2013/09/02 | 250 | 263 | 250 | 255 | 38,100 |
2013/08/30 | 261 | 263 | 255 | 255 | 71,600 |
2013/08/29 | 268 | 273 | 252 | 252 | 249,800 |
2013/08/28 | 270 | 272 | 263 | 270 | 68,300 |
2013/08/27 | 277 | 277 | 270 | 272 | 60,300 |
2013/08/26 | 285 | 285 | 276 | 277 | 50,900 |
2013/08/23 | 284 | 286 | 279 | 285 | 62,400 |
2013/08/22 | 286 | 287 | 273 | 277 | 67,400 |
2013/08/21 | 271 | 286 | 269 | 286 | 70,500 |
2013/08/20 | 274 | 274 | 269 | 269 | 35,600 |
2013/08/19 | 280 | 280 | 271 | 275 | 52,800 |
2013/08/16 | 278 | 281 | 275 | 278 | 68,100 |
2013/08/15 | 282 | 283 | 277 | 278 | 26,300 |
2013/08/14 | 286 | 286 | 278 | 282 | 33,000 |
2013/08/13 | 287 | 287 | 280 | 283 | 31,500 |
2013/08/12 | 294 | 294 | 280 | 286 | 54,500 |
2013/08/09 | 301 | 302 | 291 | 297 | 52,700 |
2013/08/08 | 304 | 306 | 298 | 300 | 50,700 |
2013/08/07 | 307 | 308 | 303 | 304 | 33,000 |
2013/08/06 | 305 | 308 | 304 | 307 | 28,900 |
2013/08/05 | 302 | 305 | 301 | 305 | 38,700 |
2013/08/02 | 306 | 308 | 302 | 305 | 28,600 |
2013/08/01 | 300 | 308 | 297 | 306 | 36,200 |
2013/07/31 | 310 | 311 | 300 | 301 | 33,200 |
2013/07/30 | 305 | 312 | 300 | 308 | 20,100 |
2013/07/29 | 304 | 311 | 299 | 305 | 23,100 |
2013/07/26 | 308 | 313 | 305 | 311 | 19,600 |
2013/07/25 | 310 | 315 | 308 | 310 | 39,900 |
2013/07/24 | 304 | 309 | 302 | 308 | 24,400 |
2013/07/23 | 301 | 304 | 296 | 304 | 26,900 |
2013/07/22 | 299 | 305 | 298 | 301 | 28,800 |
2013/07/19 | 311 | 311 | 298 | 299 | 59,900 |
2013/07/18 | 317 | 319 | 310 | 312 | 82,300 |
2013/07/17 | 324 | 324 | 305 | 319 | 216,000 |
2013/07/16 | 304 | 310 | 301 | 308 | 84,900 |
2013/07/12 | 293 | 299 | 290 | 299 | 65,700 |
2013/07/11 | 290 | 293 | 289 | 293 | 10,500 |
2013/07/10 | 294 | 295 | 290 | 290 | 22,800 |
2013/07/09 | 295 | 295 | 290 | 295 | 45,300 |
2013/07/08 | 290 | 295 | 290 | 295 | 22,600 |
2013/07/05 | 291 | 293 | 290 | 290 | 16,100 |
2013/07/04 | 292 | 295 | 291 | 292 | 15,900 |
2013/07/03 | 291 | 294 | 291 | 293 | 27,700 |
2013/07/02 | 291 | 291 | 285 | 290 | 19,700 |
2013/07/01 | 282 | 291 | 282 | 291 | 36,600 |
2013/06/28 | 283 | 287 | 282 | 286 | 20,400 |
2013/06/27 | 275 | 280 | 273 | 279 | 10,800 |
2013/06/26 | 285 | 287 | 273 | 274 | 16,600 |
2013/06/25 | 288 | 288 | 282 | 282 | 13,000 |
2013/06/24 | 284 | 287 | 278 | 287 | 9,100 |
2013/06/21 | 275 | 282 | 275 | 282 | 4,000 |
2013/06/20 | 286 | 286 | 277 | 277 | 4,500 |
2013/06/19 | 282 | 282 | 280 | 280 | 2,000 |
2013/06/18 | 280 | 280 | 275 | 279 | 3,300 |
2013/06/17 | 275 | 282 | 274 | 282 | 6,000 |
2013/06/14 | 277 | 283 | 273 | 283 | 10,000 |
2013/06/13 | 284 | 284 | 278 | 283 | 5,200 |
2013/06/12 | 280 | 288 | 278 | 287 | 25,800 |
2013/06/11 | 282 | 286 | 280 | 286 | 9,700 |
2013/06/10 | 275 | 281 | 275 | 281 | 5,200 |
2013/06/07 | 275 | 281 | 269 | 279 | 31,900 |
2013/06/06 | 281 | 284 | 272 | 281 | 21,500 |
2013/06/05 | 287 | 289 | 285 | 285 | 7,400 |
2013/06/04 | 287 | 290 | 284 | 290 | 18,300 |
2013/06/03 | 288 | 288 | 286 | 286 | 9,100 |
2013/05/31 | 290 | 290 | 286 | 288 | 5,800 |
2013/05/30 | 290 | 290 | 285 | 290 | 11,600 |
2013/05/29 | 288 | 294 | 287 | 292 | 34,200 |
2013/05/28 | 290 | 291 | 285 | 288 | 10,400 |
2013/05/27 | 290 | 295 | 282 | 293 | 16,700 |
2013/05/24 | 290 | 293 | 281 | 293 | 34,600 |
2013/05/23 | 297 | 297 | 281 | 293 | 39,300 |
2013/05/22 | 290 | 298 | 290 | 296 | 44,100 |
2013/05/21 | 285 | 289 | 285 | 289 | 26,100 |
2013/05/20 | 282 | 285 | 280 | 284 | 37,000 |
2013/05/17 | 277 | 281 | 276 | 279 | 30,600 |
2013/05/16 | 280 | 282 | 274 | 279 | 34,500 |
2013/05/15 | 281 | 282 | 277 | 279 | 26,800 |
2013/05/14 | 280 | 280 | 277 | 279 | 16,100 |
2013/05/13 | 270 | 280 | 270 | 279 | 41,400 |
2013/05/10 | 288 | 289 | 278 | 278 | 33,300 |
2013/05/09 | 287 | 288 | 284 | 288 | 14,600 |
2013/05/08 | 285 | 291 | 285 | 288 | 22,800 |
2013/05/07 | 285 | 286 | 282 | 286 | 16,500 |
2013/05/02 | 280 | 283 | 280 | 283 | 13,700 |
2013/05/01 | 280 | 283 | 279 | 283 | 9,200 |
2013/04/30 | 282 | 285 | 279 | 282 | 25,000 |
2013/04/26 | 285 | 285 | 279 | 282 | 15,100 |
2013/04/25 | 283 | 286 | 277 | 285 | 31,900 |
2013/04/24 | 279 | 283 | 276 | 283 | 50,300 |
2013/04/23 | 278 | 279 | 273 | 278 | 11,000 |
2013/04/22 | 271 | 279 | 268 | 277 | 21,500 |
2013/04/19 | 270 | 272 | 266 | 271 | 14,300 |
2013/04/18 | 275 | 275 | 269 | 271 | 21,000 |
2013/04/17 | 275 | 278 | 274 | 275 | 34,900 |
2013/04/16 | 268 | 275 | 267 | 275 | 15,100 |
2013/04/15 | 275 | 275 | 271 | 272 | 12,400 |
2013/04/12 | 273 | 275 | 272 | 275 | 12,500 |
2013/04/11 | 277 | 277 | 273 | 276 | 22,600 |
2013/04/10 | 276 | 280 | 276 | 278 | 16,800 |
2013/04/09 | 275 | 276 | 273 | 276 | 24,500 |
2013/04/08 | 271 | 274 | 270 | 272 | 32,900 |
2013/04/05 | 270 | 275 | 266 | 270 | 25,300 |
2013/04/04 | 266 | 268 | 263 | 268 | 6,900 |
2013/04/03 | 265 | 266 | 252 | 265 | 16,100 |
2013/04/02 | 256 | 266 | 256 | 265 | 18,800 |
2013/04/01 | 273 | 273 | 264 | 264 | 12,200 |
2013/03/29 | 282 | 282 | 275 | 276 | 18,200 |
2013/03/28 | 285 | 285 | 276 | 282 | 12,500 |
2013/03/27 | 278 | 285 | 278 | 285 | 26,100 |
2013/03/26 | 293 | 294 | 288 | 288 | 31,800 |
2013/03/25 | 294 | 296 | 291 | 294 | 36,400 |
2013/03/22 | 293 | 293 | 289 | 292 | 23,900 |
2013/03/21 | 289 | 293 | 288 | 292 | 36,000 |
2013/03/19 | 289 | 291 | 287 | 288 | 36,200 |
2013/03/18 | 285 | 289 | 283 | 289 | 47,200 |
2013/03/15 | 285 | 287 | 284 | 284 | 17,300 |
2013/03/14 | 285 | 286 | 283 | 285 | 23,200 |
2013/03/13 | 288 | 289 | 283 | 286 | 47,800 |
2013/03/12 | 288 | 289 | 286 | 288 | 17,700 |
2013/03/11 | 288 | 288 | 284 | 288 | 26,600 |
2013/03/08 | 287 | 288 | 282 | 285 | 24,100 |
2013/03/07 | 289 | 289 | 283 | 288 | 48,800 |
2013/03/06 | 282 | 289 | 282 | 289 | 55,500 |
2013/03/05 | 285 | 285 | 281 | 283 | 18,400 |
2013/03/04 | 285 | 285 | 281 | 285 | 22,900 |
2013/03/01 | 284 | 285 | 280 | 285 | 51,500 |
2013/02/28 | 279 | 284 | 276 | 284 | 41,300 |
2013/02/27 | 275 | 276 | 274 | 276 | 13,200 |
2013/02/26 | 275 | 276 | 273 | 276 | 38,300 |
2013/02/25 | 280 | 280 | 276 | 277 | 35,900 |
2013/02/22 | 271 | 275 | 270 | 275 | 18,000 |
2013/02/21 | 271 | 276 | 270 | 271 | 31,000 |
2013/02/20 | 271 | 272 | 268 | 268 | 26,200 |
2013/02/19 | 265 | 269 | 263 | 265 | 17,400 |
2013/02/18 | 260 | 269 | 260 | 261 | 37,100 |
2013/02/15 | 268 | 271 | 260 | 262 | 39,100 |
2013/02/14 | 273 | 274 | 268 | 273 | 21,000 |
2013/02/13 | 274 | 274 | 270 | 274 | 56,700 |
2013/02/12 | 276 | 277 | 273 | 274 | 69,700 |
2013/02/08 | 275 | 276 | 274 | 274 | 52,500 |
2013/02/07 | 275 | 276 | 273 | 274 | 29,400 |
2013/02/06 | 277 | 277 | 271 | 275 | 73,600 |
2013/02/05 | 275 | 277 | 269 | 276 | 58,600 |
2013/02/04 | 279 | 279 | 272 | 274 | 54,600 |
2013/02/01 | 272 | 276 | 270 | 276 | 30,400 |
2013/01/31 | 272 | 274 | 270 | 272 | 22,000 |
2013/01/30 | 276 | 279 | 269 | 271 | 88,600 |
2013/01/29 | 273 | 277 | 270 | 275 | 84,100 |
2013/01/28 | 271 | 273 | 265 | 273 | 54,300 |
2013/01/25 | 262 | 270 | 259 | 267 | 112,000 |
2013/01/24 | 258 | 263 | 255 | 262 | 31,400 |
2013/01/23 | 260 | 260 | 257 | 259 | 32,200 |
2013/01/22 | 261 | 262 | 259 | 260 | 40,000 |
2013/01/21 | 257 | 260 | 257 | 259 | 14,500 |
2013/01/18 | 256 | 257 | 255 | 256 | 13,300 |
2013/01/17 | 254 | 256 | 251 | 256 | 35,600 |
2013/01/16 | 261 | 261 | 254 | 255 | 35,300 |
2013/01/15 | 260 | 262 | 258 | 258 | 69,300 |
2013/01/11 | 261 | 262 | 259 | 262 | 35,500 |
2013/01/10 | 263 | 263 | 258 | 260 | 62,200 |
2013/01/09 | 260 | 264 | 259 | 263 | 35,700 |
2013/01/08 | 257 | 263 | 256 | 263 | 22,000 |
2013/01/07 | 260 | 260 | 255 | 260 | 46,800 |
2013/01/04 | 258 | 263 | 255 | 260 | 61,900 |