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 |
---|---|---|---|---|---|
2015/12/30 | 284 | 287 | 283 | 285 | 12,300 |
2015/12/29 | 283 | 284 | 281 | 284 | 12,500 |
2015/12/28 | 277 | 284 | 277 | 283 | 14,100 |
2015/12/25 | 282 | 282 | 275 | 277 | 44,100 |
2015/12/24 | 284 | 284 | 281 | 282 | 13,500 |
2015/12/22 | 282 | 284 | 281 | 282 | 13,600 |
2015/12/21 | 286 | 286 | 282 | 283 | 12,900 |
2015/12/18 | 288 | 288 | 282 | 284 | 18,200 |
2015/12/17 | 287 | 287 | 285 | 285 | 13,500 |
2015/12/16 | 283 | 286 | 283 | 283 | 15,800 |
2015/12/15 | 283 | 284 | 281 | 281 | 10,900 |
2015/12/14 | 282 | 285 | 281 | 281 | 32,400 |
2015/12/11 | 293 | 293 | 288 | 288 | 25,000 |
2015/12/10 | 287 | 288 | 286 | 286 | 15,400 |
2015/12/09 | 289 | 290 | 288 | 289 | 11,900 |
2015/12/08 | 292 | 292 | 288 | 288 | 9,600 |
2015/12/07 | 293 | 293 | 291 | 291 | 15,200 |
2015/12/04 | 292 | 294 | 290 | 290 | 20,500 |
2015/12/03 | 294 | 296 | 292 | 292 | 33,700 |
2015/12/02 | 297 | 298 | 293 | 294 | 26,200 |
2015/12/01 | 294 | 296 | 293 | 295 | 24,800 |
2015/11/30 | 296 | 296 | 293 | 294 | 14,300 |
2015/11/27 | 296 | 296 | 293 | 296 | 6,000 |
2015/11/26 | 294 | 296 | 293 | 294 | 12,600 |
2015/11/25 | 293 | 293 | 291 | 293 | 16,400 |
2015/11/24 | 291 | 292 | 289 | 292 | 12,400 |
2015/11/20 | 291 | 291 | 286 | 290 | 15,500 |
2015/11/19 | 288 | 291 | 288 | 289 | 15,600 |
2015/11/18 | 292 | 292 | 288 | 289 | 16,500 |
2015/11/17 | 288 | 293 | 286 | 287 | 39,200 |
2015/11/16 | 288 | 289 | 285 | 288 | 10,200 |
2015/11/13 | 287 | 290 | 283 | 288 | 19,400 |
2015/11/12 | 288 | 288 | 285 | 287 | 16,400 |
2015/11/11 | 290 | 290 | 285 | 286 | 9,900 |
2015/11/10 | 292 | 292 | 281 | 287 | 51,100 |
2015/11/09 | 314 | 314 | 286 | 292 | 52,700 |
2015/11/06 | 305 | 313 | 305 | 308 | 13,400 |
2015/11/05 | 306 | 306 | 303 | 305 | 8,600 |
2015/11/04 | 307 | 307 | 302 | 304 | 5,700 |
2015/11/02 | 302 | 306 | 300 | 300 | 11,100 |
2015/10/30 | 302 | 306 | 297 | 305 | 17,900 |
2015/10/29 | 299 | 301 | 298 | 301 | 8,800 |
2015/10/28 | 299 | 302 | 294 | 300 | 14,400 |
2015/10/27 | 296 | 299 | 294 | 298 | 11,800 |
2015/10/26 | 296 | 300 | 296 | 297 | 14,200 |
2015/10/23 | 297 | 297 | 292 | 296 | 19,700 |
2015/10/22 | 293 | 293 | 291 | 292 | 4,500 |
2015/10/21 | 289 | 294 | 288 | 293 | 11,400 |
2015/10/20 | 288 | 291 | 287 | 288 | 5,600 |
2015/10/19 | 290 | 290 | 286 | 288 | 7,500 |
2015/10/16 | 293 | 293 | 285 | 290 | 12,300 |
2015/10/15 | 289 | 292 | 286 | 292 | 7,700 |
2015/10/14 | 294 | 294 | 288 | 289 | 9,800 |
2015/10/13 | 293 | 300 | 293 | 294 | 9,300 |
2015/10/09 | 292 | 295 | 288 | 295 | 13,600 |
2015/10/08 | 292 | 292 | 288 | 292 | 7,600 |
2015/10/07 | 290 | 291 | 289 | 291 | 6,300 |
2015/10/06 | 286 | 290 | 286 | 290 | 5,300 |
2015/10/05 | 286 | 288 | 282 | 285 | 6,700 |
2015/10/02 | 284 | 286 | 282 | 285 | 4,900 |
2015/10/01 | 281 | 286 | 278 | 284 | 12,500 |
2015/09/30 | 278 | 279 | 277 | 279 | 6,900 |
2015/09/29 | 283 | 283 | 275 | 275 | 22,000 |
2015/09/28 | 283 | 286 | 282 | 284 | 6,600 |
2015/09/25 | 286 | 286 | 281 | 285 | 24,500 |
2015/09/24 | 285 | 285 | 281 | 281 | 31,900 |
2015/09/18 | 286 | 287 | 282 | 286 | 18,400 |
2015/09/17 | 284 | 315 | 282 | 284 | 74,700 |
2015/09/16 | 286 | 286 | 282 | 284 | 8,200 |
2015/09/15 | 284 | 286 | 282 | 282 | 19,000 |
2015/09/14 | 293 | 293 | 286 | 286 | 8,600 |
2015/09/11 | 286 | 287 | 283 | 286 | 21,000 |
2015/09/10 | 286 | 286 | 277 | 280 | 22,200 |
2015/09/09 | 283 | 286 | 279 | 286 | 12,200 |
2015/09/08 | 282 | 286 | 277 | 278 | 18,500 |
2015/09/07 | 286 | 286 | 281 | 285 | 18,100 |
2015/09/04 | 297 | 297 | 285 | 286 | 17,800 |
2015/09/03 | 295 | 300 | 292 | 294 | 16,000 |
2015/09/02 | 295 | 299 | 292 | 295 | 8,700 |
2015/09/01 | 301 | 307 | 297 | 299 | 25,200 |
2015/08/31 | 311 | 311 | 302 | 309 | 12,400 |
2015/08/28 | 305 | 310 | 304 | 310 | 13,800 |
2015/08/27 | 303 | 307 | 302 | 302 | 13,500 |
2015/08/26 | 297 | 303 | 295 | 299 | 11,800 |
2015/08/25 | 298 | 300 | 282 | 289 | 40,500 |
2015/08/24 | 312 | 315 | 300 | 300 | 45,100 |
2015/08/21 | 318 | 318 | 312 | 313 | 27,800 |
2015/08/20 | 322 | 323 | 320 | 320 | 12,200 |
2015/08/19 | 323 | 325 | 323 | 323 | 6,000 |
2015/08/18 | 325 | 325 | 323 | 324 | 6,700 |
2015/08/17 | 328 | 328 | 324 | 325 | 11,600 |
2015/08/14 | 328 | 328 | 326 | 328 | 8,100 |
2015/08/13 | 325 | 330 | 324 | 328 | 16,500 |
2015/08/12 | 330 | 330 | 325 | 326 | 14,000 |
2015/08/11 | 331 | 332 | 328 | 331 | 13,000 |
2015/08/10 | 330 | 330 | 325 | 329 | 14,200 |
2015/08/07 | 328 | 329 | 324 | 327 | 11,700 |
2015/08/06 | 328 | 330 | 327 | 329 | 8,400 |
2015/08/05 | 329 | 329 | 324 | 328 | 7,800 |
2015/08/04 | 324 | 330 | 324 | 329 | 20,400 |
2015/08/03 | 331 | 331 | 327 | 328 | 15,400 |
2015/07/31 | 331 | 331 | 327 | 329 | 29,200 |
2015/07/30 | 326 | 327 | 322 | 327 | 23,900 |
2015/07/29 | 321 | 321 | 317 | 318 | 12,000 |
2015/07/28 | 317 | 322 | 317 | 320 | 43,600 |
2015/07/27 | 328 | 332 | 324 | 325 | 16,700 |
2015/07/24 | 331 | 331 | 326 | 326 | 27,900 |
2015/07/23 | 329 | 329 | 326 | 328 | 12,600 |
2015/07/22 | 322 | 329 | 322 | 325 | 17,800 |
2015/07/21 | 327 | 327 | 321 | 325 | 16,300 |
2015/07/17 | 326 | 327 | 325 | 327 | 9,300 |
2015/07/16 | 326 | 330 | 322 | 326 | 9,300 |
2015/07/15 | 328 | 328 | 321 | 326 | 15,300 |
2015/07/14 | 329 | 329 | 322 | 325 | 9,300 |
2015/07/13 | 321 | 323 | 320 | 322 | 8,900 |
2015/07/10 | 318 | 319 | 317 | 319 | 11,000 |
2015/07/09 | 315 | 317 | 313 | 316 | 12,000 |
2015/07/08 | 327 | 327 | 320 | 320 | 13,900 |
2015/07/07 | 324 | 328 | 324 | 327 | 10,500 |
2015/07/06 | 325 | 325 | 319 | 321 | 18,600 |
2015/07/03 | 329 | 329 | 326 | 326 | 5,900 |
2015/07/02 | 331 | 333 | 326 | 327 | 16,100 |
2015/07/01 | 332 | 332 | 327 | 328 | 7,500 |
2015/06/30 | 325 | 334 | 321 | 334 | 29,300 |
2015/06/29 | 321 | 326 | 321 | 325 | 15,100 |
2015/06/26 | 334 | 334 | 329 | 329 | 6,900 |
2015/06/25 | 333 | 333 | 330 | 330 | 15,300 |
2015/06/24 | 334 | 334 | 328 | 330 | 20,100 |
2015/06/23 | 332 | 335 | 328 | 334 | 22,000 |
2015/06/22 | 329 | 331 | 328 | 330 | 10,000 |
2015/06/19 | 326 | 339 | 317 | 334 | 36,500 |
2015/06/18 | 326 | 329 | 324 | 326 | 8,600 |
2015/06/17 | 328 | 329 | 325 | 329 | 12,500 |
2015/06/16 | 328 | 330 | 326 | 326 | 10,300 |
2015/06/15 | 326 | 329 | 326 | 329 | 5,400 |
2015/06/12 | 330 | 332 | 328 | 328 | 29,200 |
2015/06/11 | 328 | 329 | 326 | 326 | 11,600 |
2015/06/10 | 330 | 334 | 327 | 327 | 12,400 |
2015/06/09 | 330 | 335 | 327 | 327 | 39,900 |
2015/06/08 | 323 | 332 | 323 | 328 | 32,500 |
2015/06/05 | 321 | 325 | 320 | 323 | 9,200 |
2015/06/04 | 324 | 325 | 322 | 323 | 21,800 |
2015/06/03 | 321 | 324 | 318 | 322 | 20,500 |
2015/06/02 | 321 | 324 | 319 | 321 | 39,500 |
2015/06/01 | 317 | 324 | 317 | 321 | 19,500 |
2015/05/29 | 316 | 318 | 315 | 316 | 16,000 |
2015/05/28 | 318 | 319 | 316 | 317 | 19,100 |
2015/05/27 | 317 | 318 | 316 | 316 | 5,500 |
2015/05/26 | 317 | 319 | 317 | 317 | 7,300 |
2015/05/25 | 319 | 319 | 317 | 318 | 12,800 |
2015/05/22 | 319 | 319 | 315 | 318 | 11,300 |
2015/05/21 | 320 | 321 | 318 | 318 | 14,300 |
2015/05/20 | 318 | 321 | 318 | 320 | 10,500 |
2015/05/19 | 320 | 320 | 317 | 318 | 14,500 |
2015/05/18 | 317 | 319 | 316 | 318 | 12,600 |
2015/05/15 | 312 | 315 | 311 | 312 | 7,100 |
2015/05/14 | 315 | 315 | 311 | 311 | 18,000 |
2015/05/13 | 318 | 318 | 312 | 313 | 15,300 |
2015/05/12 | 316 | 316 | 314 | 315 | 10,000 |
2015/05/11 | 320 | 323 | 316 | 316 | 14,700 |
2015/05/08 | 324 | 324 | 319 | 319 | 8,100 |
2015/05/07 | 324 | 324 | 314 | 321 | 17,600 |
2015/05/01 | 321 | 323 | 313 | 321 | 11,800 |
2015/04/30 | 324 | 325 | 321 | 324 | 16,200 |
2015/04/28 | 322 | 324 | 321 | 323 | 11,200 |
2015/04/27 | 321 | 322 | 320 | 321 | 5,500 |
2015/04/24 | 320 | 320 | 316 | 319 | 14,800 |
2015/04/23 | 319 | 320 | 316 | 319 | 9,200 |
2015/04/22 | 320 | 320 | 318 | 320 | 6,700 |
2015/04/21 | 318 | 320 | 315 | 320 | 6,400 |
2015/04/20 | 318 | 320 | 318 | 318 | 4,700 |
2015/04/17 | 318 | 322 | 318 | 318 | 6,800 |
2015/04/16 | 319 | 322 | 314 | 322 | 10,800 |
2015/04/15 | 323 | 323 | 320 | 323 | 4,900 |
2015/04/14 | 317 | 324 | 317 | 324 | 8,700 |
2015/04/13 | 322 | 322 | 321 | 322 | 4,500 |
2015/04/10 | 323 | 323 | 320 | 322 | 10,600 |
2015/04/09 | 322 | 323 | 322 | 322 | 7,800 |
2015/04/08 | 318 | 323 | 318 | 322 | 19,300 |
2015/04/07 | 319 | 321 | 318 | 318 | 12,100 |
2015/04/06 | 318 | 320 | 318 | 319 | 3,900 |
2015/04/03 | 320 | 320 | 314 | 320 | 16,900 |
2015/04/02 | 314 | 318 | 312 | 318 | 12,900 |
2015/04/01 | 314 | 314 | 308 | 314 | 25,000 |
2015/03/31 | 318 | 318 | 314 | 318 | 11,200 |
2015/03/30 | 316 | 317 | 315 | 316 | 15,500 |
2015/03/27 | 316 | 324 | 316 | 319 | 29,300 |
2015/03/26 | 336 | 337 | 332 | 332 | 57,000 |
2015/03/25 | 338 | 339 | 336 | 337 | 22,600 |
2015/03/24 | 336 | 339 | 335 | 339 | 14,700 |
2015/03/23 | 338 | 340 | 335 | 338 | 17,300 |
2015/03/20 | 333 | 340 | 333 | 338 | 30,100 |
2015/03/19 | 335 | 335 | 333 | 334 | 15,300 |
2015/03/18 | 337 | 337 | 334 | 336 | 7,400 |
2015/03/17 | 338 | 340 | 333 | 335 | 15,300 |
2015/03/16 | 332 | 337 | 331 | 334 | 22,900 |
2015/03/13 | 331 | 333 | 330 | 332 | 34,000 |
2015/03/12 | 327 | 330 | 326 | 330 | 10,700 |
2015/03/11 | 328 | 329 | 326 | 327 | 8,600 |
2015/03/10 | 322 | 330 | 322 | 326 | 35,800 |
2015/03/09 | 322 | 323 | 320 | 320 | 16,700 |
2015/03/06 | 321 | 322 | 319 | 321 | 9,000 |
2015/03/05 | 319 | 322 | 319 | 321 | 3,100 |
2015/03/04 | 321 | 322 | 319 | 321 | 20,000 |
2015/03/03 | 325 | 325 | 321 | 321 | 7,500 |
2015/03/02 | 324 | 325 | 324 | 324 | 17,600 |
2015/02/27 | 324 | 325 | 321 | 324 | 22,700 |
2015/02/26 | 324 | 325 | 324 | 325 | 7,300 |
2015/02/25 | 324 | 325 | 321 | 321 | 12,500 |
2015/02/24 | 324 | 325 | 321 | 325 | 8,800 |
2015/02/23 | 325 | 325 | 321 | 323 | 20,200 |
2015/02/20 | 324 | 324 | 321 | 324 | 13,000 |
2015/02/19 | 323 | 325 | 322 | 324 | 16,600 |
2015/02/18 | 323 | 325 | 321 | 323 | 18,800 |
2015/02/17 | 321 | 323 | 317 | 322 | 16,400 |
2015/02/16 | 320 | 322 | 316 | 321 | 17,300 |
2015/02/13 | 318 | 318 | 317 | 317 | 5,900 |
2015/02/12 | 318 | 320 | 315 | 316 | 13,800 |
2015/02/10 | 318 | 318 | 314 | 316 | 8,900 |
2015/02/09 | 317 | 318 | 313 | 316 | 11,800 |
2015/02/06 | 314 | 316 | 313 | 315 | 5,300 |
2015/02/05 | 316 | 318 | 313 | 315 | 13,100 |
2015/02/04 | 313 | 317 | 313 | 316 | 3,600 |
2015/02/03 | 316 | 317 | 312 | 313 | 13,000 |
2015/02/02 | 318 | 318 | 316 | 316 | 8,300 |
2015/01/30 | 320 | 320 | 316 | 318 | 11,400 |
2015/01/29 | 318 | 320 | 317 | 319 | 7,200 |
2015/01/28 | 318 | 319 | 314 | 318 | 10,200 |
2015/01/27 | 316 | 318 | 316 | 318 | 6,100 |
2015/01/26 | 315 | 317 | 314 | 316 | 2,000 |
2015/01/23 | 318 | 318 | 313 | 318 | 12,800 |
2015/01/22 | 316 | 317 | 313 | 317 | 17,100 |
2015/01/21 | 317 | 317 | 314 | 314 | 6,000 |
2015/01/20 | 316 | 318 | 312 | 318 | 10,200 |
2015/01/19 | 314 | 316 | 310 | 312 | 4,800 |
2015/01/16 | 314 | 314 | 310 | 310 | 8,700 |
2015/01/15 | 318 | 318 | 313 | 314 | 2,900 |
2015/01/14 | 319 | 319 | 311 | 312 | 7,600 |
2015/01/13 | 315 | 320 | 312 | 320 | 11,500 |
2015/01/09 | 315 | 317 | 314 | 317 | 10,700 |
2015/01/08 | 316 | 318 | 315 | 317 | 6,500 |
2015/01/07 | 312 | 324 | 312 | 316 | 9,200 |
2015/01/06 | 321 | 321 | 316 | 316 | 17,400 |
2015/01/05 | 319 | 327 | 317 | 321 | 12,000 |