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 |
---|---|---|---|---|---|
2014/12/30 | 321 | 321 | 318 | 318 | 16,500 |
2014/12/29 | 320 | 320 | 318 | 320 | 11,000 |
2014/12/26 | 316 | 320 | 316 | 319 | 5,000 |
2014/12/25 | 316 | 317 | 314 | 317 | 21,500 |
2014/12/24 | 319 | 320 | 309 | 314 | 20,800 |
2014/12/22 | 313 | 316 | 313 | 316 | 11,000 |
2014/12/19 | 310 | 313 | 310 | 313 | 8,100 |
2014/12/18 | 310 | 313 | 307 | 308 | 9,500 |
2014/12/17 | 305 | 310 | 305 | 307 | 18,300 |
2014/12/16 | 313 | 315 | 307 | 307 | 19,000 |
2014/12/15 | 314 | 317 | 313 | 314 | 12,300 |
2014/12/12 | 321 | 321 | 317 | 317 | 24,500 |
2014/12/11 | 316 | 321 | 316 | 318 | 20,200 |
2014/12/10 | 318 | 321 | 316 | 318 | 23,600 |
2014/12/09 | 320 | 324 | 320 | 320 | 13,200 |
2014/12/08 | 323 | 324 | 322 | 324 | 17,400 |
2014/12/05 | 325 | 325 | 320 | 322 | 19,900 |
2014/12/04 | 325 | 325 | 321 | 324 | 12,600 |
2014/12/03 | 325 | 325 | 321 | 323 | 22,000 |
2014/12/02 | 323 | 324 | 320 | 324 | 14,000 |
2014/12/01 | 323 | 324 | 321 | 323 | 20,700 |
2014/11/28 | 322 | 322 | 321 | 322 | 7,300 |
2014/11/27 | 321 | 322 | 319 | 319 | 21,600 |
2014/11/26 | 319 | 320 | 317 | 318 | 25,700 |
2014/11/25 | 319 | 319 | 315 | 317 | 16,800 |
2014/11/21 | 316 | 317 | 316 | 317 | 10,600 |
2014/11/20 | 318 | 318 | 316 | 316 | 7,800 |
2014/11/19 | 314 | 318 | 314 | 316 | 17,400 |
2014/11/18 | 310 | 330 | 310 | 318 | 25,900 |
2014/11/17 | 316 | 318 | 311 | 311 | 16,000 |
2014/11/14 | 318 | 318 | 314 | 316 | 15,500 |
2014/11/13 | 318 | 318 | 311 | 317 | 31,200 |
2014/11/12 | 316 | 319 | 314 | 315 | 20,000 |
2014/11/11 | 318 | 318 | 313 | 314 | 47,200 |
2014/11/10 | 330 | 330 | 320 | 320 | 37,400 |
2014/11/07 | 329 | 330 | 328 | 329 | 9,100 |
2014/11/06 | 330 | 334 | 328 | 330 | 12,300 |
2014/11/05 | 334 | 334 | 327 | 333 | 16,900 |
2014/11/04 | 337 | 339 | 333 | 334 | 50,400 |
2014/10/31 | 333 | 333 | 326 | 330 | 29,800 |
2014/10/30 | 330 | 330 | 326 | 328 | 14,800 |
2014/10/29 | 322 | 329 | 322 | 326 | 21,100 |
2014/10/28 | 322 | 324 | 322 | 322 | 5,900 |
2014/10/27 | 324 | 325 | 322 | 324 | 8,900 |
2014/10/24 | 324 | 325 | 322 | 322 | 16,100 |
2014/10/23 | 321 | 323 | 320 | 322 | 22,400 |
2014/10/22 | 318 | 321 | 317 | 320 | 24,600 |
2014/10/21 | 320 | 320 | 316 | 317 | 16,400 |
2014/10/20 | 318 | 319 | 313 | 319 | 19,800 |
2014/10/17 | 312 | 317 | 312 | 315 | 18,900 |
2014/10/16 | 315 | 325 | 314 | 315 | 13,200 |
2014/10/15 | 317 | 322 | 316 | 321 | 14,000 |
2014/10/14 | 318 | 321 | 315 | 316 | 27,100 |
2014/10/10 | 319 | 325 | 319 | 319 | 29,500 |
2014/10/09 | 323 | 331 | 322 | 325 | 34,500 |
2014/10/08 | 320 | 327 | 320 | 324 | 17,700 |
2014/10/07 | 330 | 331 | 327 | 327 | 16,700 |
2014/10/06 | 328 | 330 | 325 | 329 | 24,200 |
2014/10/03 | 318 | 327 | 318 | 320 | 24,100 |
2014/10/02 | 316 | 325 | 314 | 320 | 64,500 |
2014/10/01 | 337 | 338 | 328 | 331 | 38,600 |
2014/09/30 | 337 | 339 | 335 | 337 | 28,800 |
2014/09/29 | 340 | 342 | 338 | 340 | 28,800 |
2014/09/26 | 339 | 342 | 335 | 340 | 36,900 |
2014/09/25 | 343 | 343 | 338 | 340 | 33,000 |
2014/09/24 | 336 | 341 | 336 | 340 | 17,700 |
2014/09/22 | 343 | 343 | 338 | 340 | 12,000 |
2014/09/19 | 343 | 344 | 338 | 343 | 29,700 |
2014/09/18 | 336 | 344 | 336 | 343 | 40,800 |
2014/09/17 | 340 | 343 | 336 | 339 | 26,600 |
2014/09/16 | 337 | 345 | 333 | 343 | 56,300 |
2014/09/12 | 342 | 342 | 328 | 337 | 51,800 |
2014/09/11 | 350 | 350 | 332 | 342 | 187,200 |
2014/09/10 | 320 | 357 | 320 | 350 | 364,800 |
2014/09/09 | 326 | 326 | 322 | 325 | 10,000 |
2014/09/08 | 324 | 328 | 323 | 326 | 22,800 |
2014/09/05 | 326 | 329 | 324 | 324 | 13,900 |
2014/09/04 | 323 | 332 | 319 | 324 | 32,600 |
2014/09/03 | 320 | 326 | 320 | 324 | 35,800 |
2014/09/02 | 321 | 321 | 318 | 320 | 30,300 |
2014/09/01 | 314 | 324 | 314 | 322 | 34,400 |
2014/08/29 | 313 | 314 | 312 | 313 | 16,500 |
2014/08/28 | 312 | 314 | 312 | 313 | 14,700 |
2014/08/27 | 311 | 311 | 310 | 311 | 7,200 |
2014/08/26 | 312 | 313 | 309 | 309 | 10,200 |
2014/08/25 | 313 | 313 | 311 | 311 | 14,200 |
2014/08/22 | 309 | 310 | 305 | 309 | 15,800 |
2014/08/21 | 310 | 313 | 309 | 309 | 10,500 |
2014/08/20 | 311 | 311 | 308 | 308 | 12,300 |
2014/08/19 | 306 | 310 | 305 | 309 | 21,500 |
2014/08/18 | 305 | 308 | 304 | 305 | 17,600 |
2014/08/15 | 304 | 305 | 303 | 305 | 14,500 |
2014/08/14 | 306 | 306 | 303 | 304 | 13,400 |
2014/08/13 | 303 | 305 | 302 | 305 | 8,100 |
2014/08/12 | 310 | 310 | 303 | 304 | 16,000 |
2014/08/11 | 304 | 308 | 304 | 305 | 8,200 |
2014/08/08 | 307 | 310 | 301 | 303 | 28,000 |
2014/08/07 | 307 | 312 | 307 | 310 | 16,900 |
2014/08/06 | 316 | 316 | 304 | 310 | 27,400 |
2014/08/05 | 321 | 321 | 317 | 317 | 9,300 |
2014/08/04 | 314 | 323 | 314 | 320 | 29,600 |
2014/08/01 | 321 | 322 | 314 | 315 | 29,500 |
2014/07/31 | 329 | 329 | 324 | 326 | 21,700 |
2014/07/30 | 327 | 327 | 323 | 327 | 20,100 |
2014/07/29 | 324 | 327 | 324 | 327 | 7,600 |
2014/07/28 | 324 | 328 | 320 | 325 | 23,100 |
2014/07/25 | 329 | 329 | 317 | 323 | 25,100 |
2014/07/24 | 324 | 325 | 311 | 324 | 26,900 |
2014/07/23 | 323 | 325 | 321 | 323 | 10,900 |
2014/07/22 | 316 | 324 | 316 | 323 | 24,500 |
2014/07/18 | 321 | 324 | 320 | 323 | 24,200 |
2014/07/17 | 327 | 330 | 323 | 326 | 9,500 |
2014/07/16 | 329 | 329 | 325 | 327 | 17,600 |
2014/07/15 | 330 | 330 | 326 | 329 | 15,300 |
2014/07/14 | 324 | 330 | 322 | 330 | 19,700 |
2014/07/11 | 324 | 327 | 324 | 327 | 14,600 |
2014/07/10 | 326 | 329 | 325 | 328 | 29,300 |
2014/07/09 | 326 | 330 | 325 | 330 | 36,400 |
2014/07/08 | 332 | 335 | 325 | 333 | 21,200 |
2014/07/07 | 338 | 338 | 321 | 333 | 58,000 |
2014/07/04 | 346 | 346 | 328 | 332 | 161,900 |
2014/07/03 | 327 | 350 | 327 | 341 | 472,600 |
2014/07/02 | 307 | 318 | 306 | 316 | 32,400 |
2014/07/01 | 312 | 312 | 309 | 311 | 4,300 |
2014/06/30 | 308 | 310 | 303 | 309 | 12,000 |
2014/06/27 | 309 | 309 | 302 | 305 | 7,800 |
2014/06/26 | 309 | 315 | 307 | 308 | 15,100 |
2014/06/25 | 307 | 309 | 301 | 307 | 21,100 |
2014/06/24 | 307 | 307 | 304 | 307 | 9,500 |
2014/06/23 | 305 | 307 | 300 | 305 | 22,600 |
2014/06/20 | 308 | 308 | 301 | 303 | 12,800 |
2014/06/19 | 304 | 306 | 300 | 306 | 22,400 |
2014/06/18 | 301 | 301 | 298 | 300 | 18,000 |
2014/06/17 | 292 | 297 | 290 | 295 | 15,300 |
2014/06/16 | 291 | 292 | 288 | 289 | 9,700 |
2014/06/13 | 287 | 289 | 287 | 288 | 15,000 |
2014/06/12 | 286 | 290 | 286 | 288 | 3,100 |
2014/06/11 | 289 | 290 | 288 | 289 | 7,700 |
2014/06/10 | 288 | 289 | 287 | 288 | 5,100 |
2014/06/09 | 291 | 291 | 286 | 287 | 13,800 |
2014/06/06 | 287 | 288 | 286 | 287 | 7,300 |
2014/06/05 | 287 | 287 | 282 | 287 | 9,900 |
2014/06/04 | 287 | 288 | 286 | 287 | 6,100 |
2014/06/03 | 287 | 288 | 287 | 288 | 4,500 |
2014/06/02 | 286 | 287 | 283 | 286 | 5,400 |
2014/05/30 | 283 | 285 | 283 | 285 | 5,600 |
2014/05/29 | 286 | 286 | 284 | 285 | 5,100 |
2014/05/28 | 285 | 286 | 283 | 285 | 6,700 |
2014/05/27 | 282 | 285 | 281 | 285 | 5,800 |
2014/05/26 | 281 | 283 | 281 | 283 | 2,700 |
2014/05/23 | 284 | 284 | 281 | 283 | 15,500 |
2014/05/22 | 275 | 281 | 275 | 279 | 18,100 |
2014/05/21 | 275 | 276 | 274 | 276 | 3,300 |
2014/05/20 | 277 | 277 | 275 | 275 | 3,500 |
2014/05/19 | 272 | 277 | 272 | 275 | 4,100 |
2014/05/16 | 276 | 276 | 270 | 270 | 23,600 |
2014/05/15 | 279 | 280 | 261 | 274 | 32,500 |
2014/05/14 | 283 | 284 | 282 | 282 | 2,500 |
2014/05/13 | 279 | 284 | 275 | 284 | 13,700 |
2014/05/12 | 282 | 282 | 277 | 277 | 4,900 |
2014/05/09 | 277 | 282 | 277 | 281 | 2,300 |
2014/05/08 | 279 | 282 | 278 | 278 | 12,400 |
2014/05/07 | 288 | 288 | 277 | 277 | 20,300 |
2014/05/02 | 287 | 289 | 287 | 289 | 4,700 |
2014/05/01 | 286 | 290 | 286 | 290 | 6,300 |
2014/04/30 | 292 | 292 | 288 | 290 | 8,800 |
2014/04/28 | 293 | 293 | 290 | 291 | 8,300 |
2014/04/25 | 295 | 295 | 290 | 293 | 13,800 |
2014/04/24 | 289 | 290 | 289 | 289 | 2,800 |
2014/04/23 | 290 | 291 | 287 | 288 | 4,600 |
2014/04/22 | 293 | 293 | 288 | 288 | 8,900 |
2014/04/21 | 292 | 292 | 290 | 292 | 3,900 |
2014/04/18 | 292 | 292 | 289 | 291 | 3,200 |
2014/04/17 | 292 | 299 | 288 | 292 | 10,700 |
2014/04/16 | 289 | 292 | 288 | 291 | 3,400 |
2014/04/15 | 284 | 289 | 283 | 286 | 8,700 |
2014/04/14 | 288 | 290 | 287 | 287 | 2,800 |
2014/04/11 | 287 | 293 | 287 | 288 | 9,100 |
2014/04/10 | 297 | 297 | 292 | 292 | 11,400 |
2014/04/09 | 295 | 299 | 295 | 295 | 15,700 |
2014/04/08 | 298 | 302 | 298 | 298 | 10,300 |
2014/04/07 | 297 | 307 | 297 | 304 | 13,500 |
2014/04/04 | 308 | 309 | 293 | 307 | 21,700 |
2014/04/03 | 304 | 310 | 301 | 305 | 19,500 |
2014/04/02 | 309 | 309 | 303 | 304 | 17,000 |
2014/04/01 | 309 | 309 | 305 | 308 | 11,100 |
2014/03/31 | 309 | 309 | 305 | 309 | 19,800 |
2014/03/28 | 303 | 305 | 288 | 305 | 26,100 |
2014/03/27 | 296 | 300 | 295 | 300 | 21,600 |
2014/03/26 | 300 | 312 | 300 | 303 | 66,000 |
2014/03/25 | 300 | 300 | 296 | 299 | 25,900 |
2014/03/24 | 298 | 300 | 293 | 296 | 17,000 |
2014/03/20 | 294 | 299 | 291 | 292 | 20,700 |
2014/03/19 | 300 | 300 | 295 | 296 | 13,700 |
2014/03/18 | 305 | 305 | 296 | 298 | 6,700 |
2014/03/17 | 296 | 300 | 295 | 296 | 15,000 |
2014/03/14 | 301 | 303 | 296 | 296 | 29,000 |
2014/03/13 | 299 | 312 | 299 | 301 | 18,200 |
2014/03/12 | 300 | 303 | 298 | 301 | 8,600 |
2014/03/11 | 305 | 305 | 300 | 303 | 5,700 |
2014/03/10 | 305 | 306 | 303 | 304 | 5,600 |
2014/03/07 | 306 | 306 | 301 | 305 | 4,100 |
2014/03/06 | 306 | 306 | 297 | 304 | 8,400 |
2014/03/05 | 297 | 306 | 297 | 305 | 15,500 |
2014/03/04 | 293 | 308 | 293 | 305 | 21,200 |
2014/03/03 | 306 | 306 | 295 | 300 | 9,000 |
2014/02/28 | 307 | 307 | 290 | 307 | 30,800 |
2014/02/27 | 303 | 304 | 300 | 304 | 5,300 |
2014/02/26 | 299 | 306 | 299 | 304 | 10,000 |
2014/02/25 | 301 | 308 | 298 | 305 | 38,800 |
2014/02/24 | 297 | 299 | 291 | 293 | 9,500 |
2014/02/21 | 294 | 300 | 294 | 297 | 8,400 |
2014/02/20 | 298 | 300 | 290 | 294 | 21,700 |
2014/02/19 | 291 | 297 | 290 | 295 | 19,600 |
2014/02/18 | 288 | 290 | 287 | 289 | 7,000 |
2014/02/17 | 286 | 288 | 281 | 286 | 8,800 |
2014/02/14 | 285 | 290 | 284 | 286 | 20,200 |
2014/02/13 | 293 | 295 | 286 | 287 | 19,600 |
2014/02/12 | 298 | 298 | 292 | 296 | 11,400 |
2014/02/10 | 291 | 295 | 290 | 294 | 22,400 |
2014/02/07 | 282 | 288 | 280 | 286 | 22,400 |
2014/02/06 | 284 | 285 | 277 | 282 | 21,600 |
2014/02/05 | 284 | 285 | 278 | 282 | 39,600 |
2014/02/04 | 286 | 287 | 275 | 286 | 39,900 |
2014/02/03 | 290 | 296 | 288 | 294 | 21,800 |
2014/01/31 | 304 | 304 | 299 | 299 | 15,200 |
2014/01/30 | 302 | 305 | 302 | 302 | 32,400 |
2014/01/29 | 304 | 310 | 304 | 310 | 21,400 |
2014/01/28 | 312 | 312 | 303 | 307 | 10,700 |
2014/01/27 | 309 | 312 | 306 | 306 | 25,400 |
2014/01/24 | 320 | 321 | 310 | 317 | 59,400 |
2014/01/23 | 328 | 328 | 321 | 322 | 25,700 |
2014/01/22 | 326 | 327 | 319 | 327 | 32,300 |
2014/01/21 | 326 | 326 | 318 | 324 | 33,000 |
2014/01/20 | 315 | 323 | 312 | 322 | 27,200 |
2014/01/17 | 311 | 316 | 311 | 314 | 15,700 |
2014/01/16 | 307 | 315 | 307 | 313 | 43,200 |
2014/01/15 | 301 | 312 | 301 | 310 | 54,100 |
2014/01/14 | 304 | 312 | 301 | 301 | 30,700 |
2014/01/10 | 303 | 304 | 299 | 304 | 22,900 |
2014/01/09 | 301 | 304 | 298 | 303 | 19,900 |
2014/01/08 | 301 | 302 | 300 | 302 | 14,400 |
2014/01/07 | 301 | 302 | 299 | 299 | 6,100 |
2014/01/06 | 299 | 303 | 298 | 301 | 27,200 |