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 |
---|---|---|---|---|---|
2017/12/29 | 768 | 803 | 762 | 796 | 1,903,200 |
2017/12/28 | 761 | 773 | 755 | 760 | 513,100 |
2017/12/27 | 759 | 788 | 759 | 765 | 760,100 |
2017/12/26 | 750 | 773 | 747 | 750 | 905,800 |
2017/12/25 | 771 | 783 | 753 | 755 | 1,174,400 |
2017/12/22 | 767 | 791 | 760 | 780 | 1,677,900 |
2017/12/21 | 769 | 816 | 763 | 777 | 4,719,100 |
2017/12/20 | 802 | 809 | 741 | 748 | 3,486,700 |
2017/12/19 | 833 | 837 | 770 | 792 | 9,693,900 |
2017/12/18 | 757 | 860 | 757 | 835 | 20,105,000 |
2017/12/15 | 705 | 760 | 704 | 742 | 8,355,200 |
2017/12/14 | 682 | 754 | 671 | 718 | 10,855,900 |
2017/12/13 | 629 | 656 | 629 | 654 | 1,033,900 |
2017/12/12 | 617 | 645 | 615 | 631 | 752,600 |
2017/12/11 | 617 | 633 | 609 | 613 | 611,900 |
2017/12/08 | 600 | 608 | 598 | 608 | 394,400 |
2017/12/07 | 603 | 620 | 596 | 604 | 845,000 |
2017/12/06 | 624 | 628 | 587 | 598 | 1,291,700 |
2017/12/05 | 648 | 682 | 618 | 632 | 7,059,100 |
2017/12/04 | 585 | 667 | 583 | 645 | 6,912,700 |
2017/12/01 | 610 | 634 | 586 | 586 | 936,900 |
2017/11/30 | 598 | 598 | 580 | 585 | 197,800 |
2017/11/29 | 582 | 616 | 582 | 589 | 436,900 |
2017/11/28 | 590 | 595 | 571 | 578 | 384,800 |
2017/11/27 | 617 | 624 | 591 | 597 | 396,300 |
2017/11/24 | 620 | 625 | 599 | 613 | 426,900 |
2017/11/22 | 582 | 628 | 578 | 621 | 1,103,800 |
2017/11/21 | 570 | 593 | 568 | 569 | 312,000 |
2017/11/20 | 560 | 577 | 552 | 568 | 313,900 |
2017/11/17 | 578 | 584 | 560 | 562 | 354,700 |
2017/11/16 | 563 | 597 | 562 | 575 | 620,000 |
2017/11/15 | 581 | 585 | 539 | 562 | 951,300 |
2017/11/14 | 617 | 623 | 589 | 591 | 808,000 |
2017/11/13 | 640 | 644 | 611 | 618 | 750,000 |
2017/11/10 | 604 | 710 | 590 | 650 | 2,805,000 |
2017/11/09 | 627 | 641 | 592 | 614 | 811,000 |
2017/11/08 | 654 | 663 | 612 | 622 | 1,012,800 |
2017/11/07 | 676 | 684 | 648 | 660 | 847,500 |
2017/11/06 | 680 | 695 | 672 | 675 | 946,300 |
2017/11/02 | 666 | 673 | 653 | 671 | 682,500 |
2017/11/01 | 644 | 675 | 637 | 659 | 768,400 |
2017/10/31 | 656 | 659 | 643 | 648 | 360,100 |
2017/10/30 | 624 | 661 | 620 | 654 | 785,800 |
2017/10/27 | 632 | 636 | 614 | 619 | 464,400 |
2017/10/26 | 620 | 638 | 616 | 628 | 408,000 |
2017/10/25 | 638 | 643 | 608 | 614 | 631,100 |
2017/10/24 | 650 | 656 | 628 | 633 | 598,600 |
2017/10/23 | 640 | 700 | 624 | 658 | 1,789,100 |
2017/10/20 | 628 | 666 | 610 | 627 | 1,560,500 |
2017/10/19 | 659 | 672 | 618 | 618 | 1,257,900 |
2017/10/18 | 680 | 695 | 656 | 664 | 1,272,500 |
2017/10/17 | 667 | 719 | 661 | 675 | 2,420,000 |
2017/10/16 | 706 | 745 | 665 | 674 | 6,635,100 |
2017/10/13 | 556 | 656 | 536 | 656 | 5,102,500 |
2017/10/12 | 568 | 605 | 549 | 556 | 2,102,900 |
2017/10/11 | 615 | 635 | 540 | 575 | 7,897,800 |
2017/10/10 | 497 | 569 | 497 | 569 | 5,409,800 |
2017/10/06 | 452 | 497 | 450 | 489 | 3,047,800 |
2017/10/05 | 462 | 470 | 442 | 447 | 1,137,200 |
2017/10/04 | 480 | 482 | 462 | 462 | 956,200 |
2017/10/03 | 479 | 484 | 463 | 480 | 1,502,300 |
2017/10/02 | 456 | 469 | 452 | 468 | 1,382,000 |
2017/09/29 | 457 | 467 | 451 | 452 | 811,200 |
2017/09/28 | 455 | 474 | 449 | 460 | 2,432,000 |
2017/09/27 | 438 | 449 | 438 | 444 | 664,800 |
2017/09/26 | 440 | 456 | 436 | 436 | 1,030,600 |
2017/09/25 | 438 | 447 | 435 | 440 | 633,900 |
2017/09/22 | 439 | 444 | 430 | 438 | 718,400 |
2017/09/21 | 437 | 450 | 433 | 436 | 1,216,900 |
2017/09/20 | 450 | 450 | 430 | 435 | 1,567,200 |
2017/09/19 | 476 | 476 | 451 | 456 | 1,934,300 |
2017/09/15 | 450 | 493 | 448 | 468 | 6,460,700 |
2017/09/14 | 530 | 534 | 447 | 458 | 13,172,200 |
2017/09/13 | 480 | 520 | 480 | 520 | 8,684,900 |
2017/09/12 | 466 | 467 | 433 | 440 | 10,960,800 |
2017/09/11 | 440 | 473 | 415 | 448 | 54,274,600 |
2017/09/08 | 437 | 468 | 393 | 400 | 43,539,300 |
2017/09/07 | 324 | 405 | 322 | 405 | 6,227,500 |
2017/09/06 | 313 | 325 | 310 | 325 | 125,000 |
2017/09/05 | 326 | 326 | 301 | 315 | 123,800 |
2017/09/04 | 326 | 327 | 316 | 326 | 148,300 |
2017/09/01 | 325 | 327 | 321 | 321 | 145,300 |
2017/08/31 | 320 | 322 | 319 | 322 | 103,200 |
2017/08/30 | 320 | 322 | 318 | 319 | 112,000 |
2017/08/29 | 319 | 319 | 316 | 319 | 66,000 |
2017/08/28 | 315 | 320 | 315 | 320 | 187,400 |
2017/08/25 | 314 | 314 | 312 | 314 | 41,600 |
2017/08/24 | 312 | 315 | 312 | 314 | 65,600 |
2017/08/23 | 314 | 316 | 312 | 313 | 113,800 |
2017/08/22 | 312 | 315 | 310 | 313 | 65,800 |
2017/08/21 | 311 | 313 | 309 | 312 | 53,100 |
2017/08/18 | 310 | 313 | 308 | 309 | 53,100 |
2017/08/17 | 310 | 313 | 309 | 312 | 68,700 |
2017/08/16 | 311 | 311 | 309 | 310 | 47,200 |
2017/08/15 | 310 | 312 | 309 | 311 | 47,000 |
2017/08/14 | 308 | 310 | 305 | 309 | 84,900 |
2017/08/10 | 313 | 313 | 309 | 312 | 47,800 |
2017/08/09 | 312 | 313 | 308 | 313 | 116,300 |
2017/08/08 | 315 | 317 | 310 | 315 | 151,800 |
2017/08/07 | 317 | 317 | 311 | 312 | 196,300 |
2017/08/04 | 304 | 319 | 301 | 307 | 423,800 |
2017/08/03 | 303 | 306 | 302 | 304 | 68,700 |
2017/08/02 | 301 | 304 | 300 | 303 | 54,100 |
2017/08/01 | 301 | 303 | 299 | 300 | 62,000 |
2017/07/31 | 301 | 306 | 300 | 301 | 72,500 |
2017/07/28 | 303 | 304 | 300 | 301 | 42,100 |
2017/07/27 | 300 | 305 | 300 | 302 | 56,900 |
2017/07/26 | 299 | 304 | 299 | 300 | 39,300 |
2017/07/25 | 300 | 300 | 297 | 299 | 46,400 |
2017/07/24 | 294 | 299 | 294 | 299 | 76,500 |
2017/07/21 | 293 | 296 | 293 | 294 | 34,500 |
2017/07/20 | 296 | 296 | 292 | 295 | 25,800 |
2017/07/19 | 293 | 295 | 293 | 295 | 8,300 |
2017/07/18 | 295 | 297 | 293 | 294 | 52,900 |
2017/07/14 | 295 | 297 | 294 | 294 | 86,100 |
2017/07/13 | 296 | 296 | 295 | 296 | 21,900 |
2017/07/12 | 296 | 296 | 294 | 295 | 28,900 |
2017/07/11 | 295 | 296 | 294 | 295 | 25,400 |
2017/07/10 | 294 | 295 | 293 | 294 | 70,600 |
2017/07/07 | 291 | 293 | 290 | 292 | 23,400 |
2017/07/06 | 294 | 294 | 290 | 291 | 51,900 |
2017/07/05 | 290 | 295 | 288 | 293 | 54,600 |
2017/07/04 | 290 | 290 | 288 | 289 | 36,800 |
2017/07/03 | 290 | 290 | 288 | 289 | 14,100 |
2017/06/30 | 288 | 290 | 287 | 288 | 63,500 |
2017/06/29 | 291 | 291 | 288 | 289 | 50,200 |
2017/06/28 | 289 | 291 | 288 | 289 | 54,500 |
2017/06/27 | 290 | 291 | 289 | 289 | 62,000 |
2017/06/26 | 291 | 292 | 289 | 289 | 28,600 |
2017/06/23 | 291 | 291 | 289 | 291 | 35,500 |
2017/06/22 | 288 | 290 | 288 | 290 | 60,600 |
2017/06/21 | 289 | 289 | 286 | 288 | 21,800 |
2017/06/20 | 289 | 290 | 288 | 288 | 23,700 |
2017/06/19 | 288 | 290 | 286 | 286 | 42,900 |
2017/06/16 | 288 | 289 | 288 | 289 | 17,300 |
2017/06/15 | 289 | 290 | 288 | 289 | 15,700 |
2017/06/14 | 290 | 290 | 288 | 288 | 17,000 |
2017/06/13 | 289 | 291 | 287 | 290 | 15,800 |
2017/06/12 | 290 | 292 | 288 | 289 | 41,300 |
2017/06/09 | 290 | 291 | 288 | 289 | 46,500 |
2017/06/08 | 291 | 292 | 290 | 290 | 16,700 |
2017/06/07 | 292 | 292 | 290 | 291 | 16,200 |
2017/06/06 | 292 | 292 | 289 | 290 | 22,300 |
2017/06/05 | 292 | 292 | 290 | 291 | 27,400 |
2017/06/02 | 292 | 293 | 290 | 291 | 71,000 |
2017/06/01 | 291 | 293 | 290 | 291 | 21,300 |
2017/05/31 | 293 | 293 | 290 | 290 | 22,300 |
2017/05/30 | 292 | 292 | 290 | 292 | 32,600 |
2017/05/29 | 294 | 294 | 290 | 292 | 35,500 |
2017/05/26 | 294 | 294 | 291 | 291 | 14,900 |
2017/05/25 | 294 | 294 | 292 | 293 | 42,900 |
2017/05/24 | 292 | 294 | 292 | 293 | 67,700 |
2017/05/23 | 292 | 292 | 290 | 291 | 24,200 |
2017/05/22 | 291 | 293 | 290 | 292 | 46,000 |
2017/05/19 | 289 | 289 | 286 | 289 | 37,800 |
2017/05/18 | 283 | 289 | 283 | 288 | 49,100 |
2017/05/17 | 288 | 289 | 285 | 288 | 28,700 |
2017/05/16 | 292 | 292 | 289 | 289 | 28,600 |
2017/05/15 | 294 | 294 | 288 | 292 | 108,000 |
2017/05/12 | 290 | 293 | 288 | 292 | 55,600 |
2017/05/11 | 288 | 296 | 288 | 291 | 55,400 |
2017/05/10 | 288 | 289 | 285 | 287 | 40,000 |
2017/05/09 | 287 | 289 | 285 | 287 | 30,700 |
2017/05/08 | 287 | 288 | 287 | 288 | 31,400 |
2017/05/02 | 284 | 285 | 283 | 285 | 14,200 |
2017/05/01 | 282 | 284 | 280 | 283 | 38,300 |
2017/04/28 | 283 | 283 | 280 | 280 | 20,500 |
2017/04/27 | 281 | 284 | 281 | 283 | 21,900 |
2017/04/26 | 281 | 282 | 276 | 282 | 41,600 |
2017/04/25 | 280 | 280 | 260 | 278 | 65,800 |
2017/04/24 | 279 | 279 | 275 | 277 | 28,600 |
2017/04/21 | 273 | 276 | 273 | 276 | 23,600 |
2017/04/20 | 270 | 272 | 270 | 271 | 11,100 |
2017/04/19 | 272 | 274 | 270 | 270 | 22,600 |
2017/04/18 | 272 | 274 | 263 | 271 | 35,400 |
2017/04/17 | 271 | 275 | 265 | 269 | 40,800 |
2017/04/14 | 272 | 275 | 269 | 270 | 24,000 |
2017/04/13 | 275 | 275 | 270 | 273 | 39,600 |
2017/04/12 | 279 | 280 | 271 | 275 | 57,700 |
2017/04/11 | 285 | 285 | 276 | 279 | 31,100 |
2017/04/10 | 284 | 285 | 279 | 285 | 24,300 |
2017/04/07 | 278 | 291 | 277 | 280 | 77,700 |
2017/04/06 | 285 | 285 | 276 | 276 | 49,600 |
2017/04/05 | 287 | 288 | 281 | 285 | 55,400 |
2017/04/04 | 293 | 294 | 286 | 287 | 56,500 |
2017/04/03 | 299 | 299 | 291 | 294 | 70,900 |
2017/03/31 | 298 | 305 | 298 | 299 | 99,500 |
2017/03/30 | 303 | 303 | 297 | 300 | 86,900 |
2017/03/29 | 299 | 303 | 292 | 301 | 144,300 |
2017/03/28 | 307 | 308 | 304 | 307 | 140,800 |
2017/03/27 | 310 | 312 | 305 | 307 | 90,500 |
2017/03/24 | 309 | 309 | 306 | 309 | 81,800 |
2017/03/23 | 304 | 307 | 304 | 305 | 69,000 |
2017/03/22 | 303 | 305 | 303 | 304 | 101,200 |
2017/03/21 | 306 | 307 | 305 | 305 | 45,500 |
2017/03/17 | 305 | 307 | 305 | 306 | 47,600 |
2017/03/16 | 307 | 309 | 304 | 305 | 119,900 |
2017/03/15 | 306 | 307 | 304 | 306 | 42,500 |
2017/03/14 | 309 | 309 | 302 | 307 | 65,100 |
2017/03/13 | 307 | 310 | 304 | 309 | 112,900 |
2017/03/10 | 308 | 311 | 307 | 308 | 104,400 |
2017/03/09 | 308 | 310 | 308 | 308 | 39,000 |
2017/03/08 | 313 | 313 | 308 | 308 | 120,800 |
2017/03/07 | 312 | 314 | 312 | 313 | 50,100 |
2017/03/06 | 314 | 314 | 312 | 313 | 47,300 |
2017/03/03 | 313 | 313 | 311 | 312 | 86,800 |
2017/03/02 | 312 | 314 | 310 | 312 | 87,000 |
2017/03/01 | 309 | 311 | 307 | 310 | 78,700 |
2017/02/28 | 310 | 311 | 305 | 309 | 160,600 |
2017/02/27 | 303 | 316 | 300 | 311 | 540,500 |
2017/02/24 | 307 | 309 | 304 | 305 | 119,700 |
2017/02/23 | 306 | 311 | 305 | 308 | 209,900 |
2017/02/22 | 301 | 306 | 301 | 304 | 108,800 |
2017/02/21 | 302 | 302 | 299 | 300 | 68,400 |
2017/02/20 | 296 | 300 | 296 | 300 | 61,900 |
2017/02/17 | 298 | 299 | 293 | 297 | 52,200 |
2017/02/16 | 299 | 299 | 295 | 299 | 65,300 |
2017/02/15 | 296 | 299 | 296 | 298 | 68,000 |
2017/02/14 | 294 | 296 | 292 | 295 | 70,500 |
2017/02/13 | 292 | 294 | 291 | 294 | 67,100 |
2017/02/10 | 289 | 292 | 289 | 289 | 102,000 |
2017/02/09 | 288 | 289 | 287 | 288 | 13,700 |
2017/02/08 | 289 | 289 | 287 | 289 | 13,700 |
2017/02/07 | 286 | 289 | 285 | 286 | 22,800 |
2017/02/06 | 290 | 290 | 284 | 285 | 124,600 |
2017/02/03 | 288 | 291 | 288 | 289 | 55,200 |
2017/02/02 | 294 | 294 | 287 | 288 | 86,800 |
2017/02/01 | 295 | 296 | 291 | 292 | 106,000 |
2017/01/31 | 295 | 297 | 295 | 297 | 46,200 |
2017/01/30 | 298 | 298 | 294 | 298 | 136,100 |
2017/01/27 | 292 | 300 | 291 | 297 | 203,600 |
2017/01/26 | 292 | 292 | 290 | 291 | 60,100 |
2017/01/25 | 287 | 289 | 287 | 289 | 38,400 |
2017/01/24 | 284 | 287 | 284 | 286 | 34,800 |
2017/01/23 | 288 | 288 | 286 | 288 | 27,400 |
2017/01/20 | 287 | 289 | 286 | 289 | 49,300 |
2017/01/19 | 288 | 288 | 285 | 287 | 27,900 |
2017/01/18 | 286 | 287 | 283 | 286 | 44,800 |
2017/01/17 | 286 | 288 | 283 | 286 | 66,500 |
2017/01/16 | 289 | 292 | 287 | 287 | 60,600 |
2017/01/13 | 288 | 290 | 287 | 289 | 49,600 |
2017/01/12 | 292 | 292 | 289 | 289 | 62,500 |
2017/01/11 | 291 | 292 | 290 | 292 | 26,400 |
2017/01/10 | 290 | 292 | 288 | 290 | 90,700 |
2017/01/06 | 288 | 289 | 287 | 288 | 49,200 |
2017/01/05 | 289 | 289 | 287 | 288 | 32,100 |
2017/01/04 | 291 | 292 | 286 | 288 | 74,100 |