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 |
---|---|---|---|---|---|
2018/12/28 | 393 | 405 | 391 | 403 | 67,500 |
2018/12/27 | 398 | 398 | 382 | 397 | 84,600 |
2018/12/26 | 347 | 369 | 347 | 363 | 96,600 |
2018/12/25 | 355 | 362 | 336 | 341 | 191,800 |
2018/12/21 | 373 | 384 | 363 | 377 | 207,700 |
2018/12/20 | 410 | 416 | 380 | 381 | 130,400 |
2018/12/19 | 416 | 425 | 411 | 420 | 63,100 |
2018/12/18 | 418 | 421 | 393 | 418 | 117,000 |
2018/12/17 | 424 | 432 | 420 | 425 | 61,200 |
2018/12/14 | 426 | 428 | 418 | 428 | 72,600 |
2018/12/13 | 425 | 430 | 420 | 429 | 60,100 |
2018/12/12 | 420 | 427 | 418 | 424 | 69,300 |
2018/12/11 | 440 | 444 | 410 | 412 | 115,500 |
2018/12/10 | 448 | 448 | 434 | 440 | 58,700 |
2018/12/07 | 454 | 462 | 452 | 453 | 62,500 |
2018/12/06 | 473 | 473 | 449 | 455 | 84,500 |
2018/12/05 | 467 | 477 | 466 | 471 | 68,200 |
2018/12/04 | 490 | 492 | 475 | 475 | 82,200 |
2018/12/03 | 479 | 490 | 478 | 487 | 47,900 |
2018/11/30 | 475 | 482 | 473 | 476 | 54,300 |
2018/11/29 | 475 | 477 | 467 | 475 | 59,000 |
2018/11/28 | 465 | 475 | 462 | 470 | 53,300 |
2018/11/27 | 468 | 468 | 455 | 462 | 53,900 |
2018/11/26 | 454 | 466 | 452 | 461 | 34,800 |
2018/11/22 | 460 | 461 | 445 | 460 | 63,600 |
2018/11/21 | 440 | 457 | 440 | 457 | 52,200 |
2018/11/20 | 452 | 456 | 447 | 453 | 38,600 |
2018/11/19 | 446 | 462 | 446 | 460 | 35,800 |
2018/11/16 | 463 | 470 | 445 | 448 | 78,700 |
2018/11/15 | 452 | 465 | 452 | 463 | 53,600 |
2018/11/14 | 464 | 469 | 450 | 462 | 87,200 |
2018/11/13 | 465 | 469 | 457 | 464 | 115,000 |
2018/11/12 | 492 | 492 | 473 | 475 | 83,200 |
2018/11/09 | 505 | 512 | 483 | 494 | 219,100 |
2018/11/08 | 515 | 517 | 509 | 515 | 106,000 |
2018/11/07 | 506 | 516 | 500 | 506 | 75,900 |
2018/11/06 | 505 | 513 | 501 | 502 | 62,800 |
2018/11/05 | 512 | 520 | 501 | 505 | 76,400 |
2018/11/02 | 500 | 523 | 500 | 521 | 94,700 |
2018/11/01 | 501 | 510 | 495 | 502 | 74,400 |
2018/10/31 | 485 | 505 | 473 | 504 | 111,900 |
2018/10/30 | 432 | 474 | 432 | 473 | 145,500 |
2018/10/29 | 463 | 471 | 438 | 441 | 125,300 |
2018/10/26 | 472 | 477 | 447 | 451 | 112,800 |
2018/10/25 | 480 | 484 | 464 | 464 | 191,000 |
2018/10/24 | 504 | 505 | 482 | 496 | 152,600 |
2018/10/23 | 511 | 513 | 501 | 502 | 129,100 |
2018/10/22 | 518 | 518 | 508 | 513 | 56,200 |
2018/10/19 | 510 | 521 | 510 | 519 | 60,700 |
2018/10/18 | 525 | 530 | 518 | 520 | 59,800 |
2018/10/17 | 525 | 536 | 522 | 526 | 105,400 |
2018/10/16 | 510 | 532 | 510 | 519 | 81,500 |
2018/10/15 | 526 | 530 | 510 | 510 | 76,100 |
2018/10/12 | 502 | 530 | 502 | 526 | 110,800 |
2018/10/11 | 510 | 517 | 503 | 506 | 200,900 |
2018/10/10 | 543 | 550 | 521 | 532 | 122,900 |
2018/10/09 | 550 | 550 | 538 | 542 | 103,500 |
2018/10/05 | 573 | 573 | 555 | 561 | 100,200 |
2018/10/04 | 580 | 592 | 572 | 578 | 65,500 |
2018/10/03 | 590 | 596 | 575 | 580 | 79,900 |
2018/10/02 | 605 | 609 | 592 | 593 | 73,900 |
2018/10/01 | 597 | 613 | 596 | 601 | 63,200 |
2018/09/28 | 600 | 600 | 588 | 600 | 73,100 |
2018/09/27 | 613 | 614 | 586 | 592 | 133,000 |
2018/09/26 | 617 | 625 | 607 | 612 | 122,600 |
2018/09/25 | 590 | 617 | 584 | 614 | 201,800 |
2018/09/21 | 578 | 592 | 574 | 587 | 108,300 |
2018/09/20 | 574 | 575 | 561 | 570 | 115,500 |
2018/09/19 | 569 | 578 | 565 | 573 | 98,600 |
2018/09/18 | 567 | 567 | 552 | 565 | 125,900 |
2018/09/14 | 548 | 567 | 544 | 563 | 176,800 |
2018/09/13 | 536 | 553 | 536 | 542 | 123,800 |
2018/09/12 | 567 | 569 | 536 | 538 | 176,400 |
2018/09/11 | 575 | 581 | 563 | 566 | 124,100 |
2018/09/10 | 565 | 583 | 564 | 573 | 88,100 |
2018/09/07 | 578 | 578 | 560 | 575 | 129,000 |
2018/09/06 | 602 | 603 | 581 | 588 | 165,500 |
2018/09/05 | 616 | 625 | 604 | 607 | 178,900 |
2018/09/04 | 604 | 627 | 599 | 616 | 248,500 |
2018/09/03 | 630 | 631 | 594 | 601 | 216,000 |
2018/08/31 | 622 | 633 | 620 | 620 | 233,500 |
2018/08/30 | 647 | 658 | 622 | 641 | 582,700 |
2018/08/29 | 599 | 676 | 591 | 643 | 1,586,500 |
2018/08/28 | 599 | 604 | 583 | 591 | 212,100 |
2018/08/27 | 575 | 598 | 566 | 586 | 302,200 |
2018/08/24 | 565 | 569 | 550 | 564 | 212,500 |
2018/08/23 | 573 | 583 | 560 | 572 | 378,100 |
2018/08/22 | 517 | 587 | 513 | 573 | 1,040,300 |
2018/08/21 | 501 | 516 | 501 | 508 | 86,100 |
2018/08/20 | 519 | 526 | 508 | 509 | 75,300 |
2018/08/17 | 513 | 520 | 511 | 519 | 76,800 |
2018/08/16 | 524 | 524 | 507 | 512 | 132,400 |
2018/08/15 | 545 | 549 | 525 | 531 | 96,100 |
2018/08/14 | 538 | 548 | 537 | 545 | 73,500 |
2018/08/13 | 579 | 579 | 527 | 538 | 285,700 |
2018/08/10 | 575 | 590 | 572 | 579 | 118,900 |
2018/08/09 | 583 | 583 | 570 | 579 | 66,200 |
2018/08/08 | 570 | 590 | 570 | 586 | 124,500 |
2018/08/07 | 585 | 594 | 563 | 575 | 212,200 |
2018/08/06 | 600 | 620 | 568 | 593 | 294,800 |
2018/08/03 | 631 | 647 | 605 | 605 | 424,800 |
2018/08/02 | 630 | 642 | 624 | 631 | 296,300 |
2018/08/01 | 621 | 647 | 611 | 627 | 432,800 |
2018/07/31 | 632 | 636 | 611 | 614 | 330,500 |
2018/07/30 | 669 | 684 | 630 | 642 | 1,013,200 |
2018/07/27 | 603 | 655 | 603 | 651 | 771,800 |
2018/07/26 | 649 | 652 | 604 | 613 | 719,300 |
2018/07/25 | 634 | 691 | 625 | 649 | 3,203,700 |
2018/07/24 | 532 | 593 | 532 | 591 | 314,200 |
2018/07/23 | 521 | 531 | 521 | 528 | 46,800 |
2018/07/20 | 538 | 541 | 524 | 531 | 62,600 |
2018/07/19 | 535 | 549 | 533 | 541 | 75,700 |
2018/07/18 | 527 | 538 | 527 | 534 | 65,200 |
2018/07/17 | 521 | 534 | 518 | 526 | 103,600 |
2018/07/13 | 520 | 528 | 519 | 525 | 68,000 |
2018/07/12 | 528 | 530 | 516 | 517 | 68,900 |
2018/07/11 | 523 | 534 | 502 | 530 | 140,700 |
2018/07/10 | 528 | 542 | 528 | 529 | 98,300 |
2018/07/09 | 516 | 531 | 508 | 528 | 75,400 |
2018/07/06 | 504 | 523 | 503 | 518 | 149,100 |
2018/07/05 | 527 | 533 | 500 | 501 | 193,100 |
2018/07/04 | 534 | 539 | 529 | 531 | 115,000 |
2018/07/03 | 548 | 557 | 534 | 541 | 89,000 |
2018/07/02 | 563 | 575 | 547 | 549 | 87,100 |
2018/06/29 | 580 | 580 | 562 | 568 | 116,700 |
2018/06/28 | 576 | 579 | 569 | 578 | 79,800 |
2018/06/27 | 577 | 585 | 571 | 580 | 60,400 |
2018/06/26 | 567 | 585 | 567 | 580 | 103,400 |
2018/06/25 | 602 | 609 | 586 | 587 | 85,900 |
2018/06/22 | 607 | 618 | 595 | 608 | 70,300 |
2018/06/21 | 596 | 618 | 595 | 608 | 132,100 |
2018/06/20 | 606 | 609 | 570 | 606 | 198,800 |
2018/06/19 | 620 | 635 | 602 | 605 | 104,100 |
2018/06/18 | 636 | 638 | 621 | 624 | 82,200 |
2018/06/15 | 665 | 665 | 643 | 647 | 66,700 |
2018/06/14 | 659 | 667 | 652 | 653 | 59,200 |
2018/06/13 | 666 | 672 | 664 | 665 | 40,700 |
2018/06/12 | 670 | 671 | 655 | 666 | 72,600 |
2018/06/11 | 649 | 672 | 647 | 666 | 88,500 |
2018/06/08 | 652 | 656 | 646 | 652 | 84,100 |
2018/06/07 | 630 | 658 | 622 | 656 | 135,700 |
2018/06/06 | 625 | 637 | 622 | 625 | 126,300 |
2018/06/05 | 660 | 660 | 622 | 632 | 145,400 |
2018/06/04 | 661 | 669 | 654 | 656 | 60,700 |
2018/06/01 | 652 | 667 | 645 | 659 | 63,300 |
2018/05/31 | 670 | 670 | 645 | 651 | 144,700 |
2018/05/30 | 649 | 664 | 643 | 655 | 141,200 |
2018/05/29 | 694 | 696 | 669 | 675 | 108,500 |
2018/05/28 | 699 | 699 | 687 | 697 | 50,300 |
2018/05/25 | 695 | 702 | 689 | 690 | 99,200 |
2018/05/24 | 706 | 707 | 695 | 699 | 99,500 |
2018/05/23 | 720 | 728 | 703 | 708 | 134,200 |
2018/05/22 | 743 | 746 | 720 | 721 | 94,400 |
2018/05/21 | 740 | 751 | 740 | 744 | 91,000 |
2018/05/18 | 732 | 754 | 732 | 746 | 104,200 |
2018/05/17 | 725 | 746 | 724 | 736 | 123,200 |
2018/05/16 | 721 | 736 | 714 | 728 | 124,900 |
2018/05/15 | 701 | 729 | 697 | 725 | 158,800 |
2018/05/14 | 706 | 708 | 688 | 699 | 238,900 |
2018/05/11 | 745 | 764 | 678 | 721 | 651,800 |
2018/05/10 | 739 | 745 | 732 | 740 | 97,900 |
2018/05/09 | 740 | 743 | 724 | 734 | 186,200 |
2018/05/08 | 700 | 747 | 696 | 730 | 247,900 |
2018/05/07 | 697 | 710 | 696 | 702 | 66,700 |
2018/05/02 | 680 | 703 | 680 | 702 | 139,100 |
2018/05/01 | 682 | 701 | 681 | 684 | 96,600 |
2018/04/27 | 707 | 708 | 686 | 695 | 216,600 |
2018/04/26 | 715 | 717 | 701 | 705 | 374,700 |
2018/04/25 | 723 | 732 | 712 | 716 | 183,900 |
2018/04/24 | 755 | 765 | 722 | 730 | 351,300 |
2018/04/23 | 728 | 768 | 726 | 756 | 271,600 |
2018/04/20 | 714 | 731 | 704 | 728 | 139,900 |
2018/04/19 | 706 | 734 | 701 | 725 | 228,500 |
2018/04/18 | 681 | 720 | 681 | 705 | 226,900 |
2018/04/17 | 682 | 692 | 659 | 681 | 225,800 |
2018/04/16 | 713 | 719 | 686 | 686 | 299,400 |
2018/04/13 | 700 | 721 | 698 | 716 | 178,200 |
2018/04/12 | 698 | 708 | 695 | 698 | 149,100 |
2018/04/11 | 723 | 724 | 703 | 707 | 149,400 |
2018/04/10 | 719 | 741 | 704 | 716 | 219,700 |
2018/04/09 | 715 | 744 | 695 | 729 | 465,700 |
2018/04/06 | 725 | 742 | 723 | 726 | 258,300 |
2018/04/05 | 749 | 754 | 731 | 737 | 223,700 |
2018/04/04 | 770 | 771 | 747 | 752 | 136,600 |
2018/04/03 | 767 | 773 | 756 | 762 | 175,500 |
2018/04/02 | 792 | 805 | 782 | 782 | 152,900 |
2018/03/30 | 773 | 796 | 773 | 786 | 165,600 |
2018/03/29 | 801 | 806 | 765 | 772 | 157,600 |
2018/03/28 | 772 | 805 | 771 | 795 | 182,400 |
2018/03/27 | 792 | 796 | 777 | 790 | 187,200 |
2018/03/26 | 763 | 770 | 739 | 769 | 308,100 |
2018/03/23 | 783 | 790 | 771 | 772 | 290,300 |
2018/03/22 | 802 | 817 | 801 | 813 | 152,100 |
2018/03/20 | 796 | 818 | 793 | 804 | 330,600 |
2018/03/19 | 844 | 844 | 813 | 815 | 317,800 |
2018/03/16 | 889 | 889 | 852 | 857 | 243,500 |
2018/03/15 | 894 | 896 | 874 | 882 | 202,000 |
2018/03/14 | 894 | 905 | 887 | 894 | 167,500 |
2018/03/13 | 888 | 903 | 888 | 896 | 157,000 |
2018/03/12 | 911 | 927 | 888 | 900 | 261,000 |
2018/03/09 | 922 | 924 | 901 | 904 | 247,000 |
2018/03/08 | 928 | 928 | 895 | 907 | 254,900 |
2018/03/07 | 921 | 942 | 894 | 902 | 321,300 |
2018/03/06 | 910 | 936 | 901 | 917 | 333,700 |
2018/03/05 | 920 | 923 | 882 | 886 | 428,100 |
2018/03/02 | 932 | 936 | 906 | 927 | 485,100 |
2018/03/01 | 957 | 981 | 952 | 956 | 366,700 |
2018/02/28 | 967 | 990 | 947 | 963 | 398,300 |
2018/02/27 | 1,019 | 1,024 | 978 | 982 | 483,400 |
2018/02/26 | 1,050 | 1,072 | 1,006 | 1,010 | 654,400 |
2018/02/23 | 1,006 | 1,040 | 1,004 | 1,029 | 564,700 |
2018/02/22 | 1,030 | 1,030 | 984 | 996 | 611,000 |
2018/02/21 | 1,052 | 1,089 | 1,009 | 1,033 | 1,508,500 |
2018/02/20 | 951 | 1,002 | 951 | 986 | 555,100 |
2018/02/19 | 918 | 976 | 918 | 960 | 553,400 |
2018/02/16 | 970 | 978 | 913 | 915 | 642,900 |
2018/02/15 | 931 | 966 | 906 | 948 | 605,700 |
2018/02/14 | 917 | 953 | 894 | 908 | 486,400 |
2018/02/13 | 1,000 | 1,020 | 894 | 902 | 863,400 |
2018/02/09 | 893 | 1,032 | 890 | 975 | 957,800 |
2018/02/08 | 928 | 985 | 928 | 968 | 485,100 |
2018/02/07 | 1,014 | 1,021 | 943 | 948 | 785,000 |
2018/02/06 | 905 | 960 | 872 | 909 | 1,225,700 |
2018/02/05 | 992 | 1,039 | 983 | 1,007 | 737,000 |
2018/02/02 | 1,058 | 1,107 | 1,058 | 1,082 | 543,300 |
2018/02/01 | 1,077 | 1,111 | 1,060 | 1,092 | 630,800 |
2018/01/31 | 1,070 | 1,098 | 1,051 | 1,053 | 648,300 |
2018/01/30 | 1,100 | 1,107 | 1,043 | 1,060 | 804,900 |
2018/01/29 | 1,146 | 1,150 | 1,086 | 1,088 | 902,800 |
2018/01/26 | 1,157 | 1,193 | 1,148 | 1,151 | 619,600 |
2018/01/25 | 1,157 | 1,201 | 1,141 | 1,158 | 1,011,400 |
2018/01/24 | 1,180 | 1,180 | 1,121 | 1,154 | 1,217,900 |
2018/01/23 | 1,185 | 1,226 | 1,182 | 1,194 | 903,800 |
2018/01/22 | 1,227 | 1,263 | 1,185 | 1,193 | 1,232,100 |
2018/01/19 | 1,197 | 1,229 | 1,128 | 1,197 | 2,380,800 |
2018/01/18 | 1,309 | 1,380 | 1,200 | 1,210 | 4,260,600 |
2018/01/17 | 1,266 | 1,357 | 1,200 | 1,309 | 8,211,300 |
2018/01/16 | 1,057 | 1,322 | 1,044 | 1,322 | 10,040,000 |
2018/01/15 | 1,070 | 1,075 | 1,005 | 1,022 | 2,370,200 |
2018/01/12 | 1,090 | 1,125 | 988 | 999 | 5,709,100 |
2018/01/11 | 871 | 1,030 | 865 | 1,030 | 6,399,100 |
2018/01/10 | 799 | 886 | 792 | 880 | 3,671,200 |
2018/01/09 | 820 | 857 | 801 | 810 | 2,927,100 |
2018/01/05 | 802 | 807 | 786 | 795 | 761,200 |
2018/01/04 | 807 | 816 | 792 | 800 | 1,187,300 |