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 |
---|---|---|---|---|---|
2019/12/30 | 398 | 402 | 393 | 397 | 22,900 |
2019/12/27 | 393 | 399 | 390 | 398 | 31,000 |
2019/12/26 | 383 | 396 | 380 | 388 | 78,100 |
2019/12/25 | 390 | 394 | 375 | 381 | 88,400 |
2019/12/24 | 404 | 404 | 392 | 396 | 64,000 |
2019/12/23 | 411 | 415 | 400 | 403 | 103,100 |
2019/12/20 | 417 | 417 | 407 | 410 | 45,800 |
2019/12/19 | 420 | 423 | 416 | 416 | 36,300 |
2019/12/18 | 438 | 438 | 408 | 418 | 160,700 |
2019/12/17 | 446 | 446 | 437 | 438 | 23,500 |
2019/12/16 | 449 | 453 | 438 | 440 | 57,500 |
2019/12/13 | 449 | 455 | 445 | 447 | 117,500 |
2019/12/12 | 446 | 448 | 442 | 443 | 42,400 |
2019/12/11 | 423 | 446 | 422 | 440 | 69,500 |
2019/12/10 | 433 | 436 | 423 | 426 | 45,100 |
2019/12/09 | 448 | 451 | 432 | 434 | 88,500 |
2019/12/06 | 442 | 452 | 440 | 443 | 85,300 |
2019/12/05 | 440 | 447 | 430 | 441 | 57,200 |
2019/12/04 | 427 | 439 | 425 | 435 | 54,700 |
2019/12/03 | 421 | 429 | 421 | 425 | 19,300 |
2019/12/02 | 418 | 430 | 417 | 429 | 53,200 |
2019/11/29 | 417 | 425 | 417 | 418 | 33,700 |
2019/11/28 | 433 | 437 | 420 | 421 | 66,800 |
2019/11/27 | 450 | 455 | 428 | 433 | 126,400 |
2019/11/26 | 433 | 455 | 427 | 452 | 204,000 |
2019/11/25 | 425 | 438 | 425 | 432 | 42,800 |
2019/11/22 | 422 | 428 | 421 | 421 | 38,200 |
2019/11/21 | 421 | 425 | 420 | 423 | 35,300 |
2019/11/20 | 420 | 428 | 420 | 426 | 33,000 |
2019/11/19 | 430 | 430 | 420 | 423 | 17,600 |
2019/11/18 | 422 | 431 | 418 | 426 | 42,600 |
2019/11/15 | 421 | 427 | 416 | 426 | 35,200 |
2019/11/14 | 424 | 427 | 415 | 417 | 58,600 |
2019/11/13 | 436 | 436 | 422 | 424 | 53,500 |
2019/11/12 | 430 | 445 | 425 | 437 | 84,900 |
2019/11/11 | 437 | 442 | 427 | 427 | 141,000 |
2019/11/08 | 452 | 462 | 442 | 449 | 200,200 |
2019/11/07 | 453 | 468 | 447 | 457 | 174,600 |
2019/11/06 | 452 | 470 | 443 | 461 | 227,300 |
2019/11/05 | 482 | 482 | 441 | 460 | 481,900 |
2019/11/01 | 460 | 500 | 455 | 487 | 782,800 |
2019/10/31 | 427 | 513 | 426 | 467 | 1,540,900 |
2019/10/30 | 439 | 444 | 415 | 435 | 811,400 |
2019/10/29 | 386 | 450 | 384 | 450 | 1,721,700 |
2019/10/28 | 354 | 374 | 354 | 370 | 52,200 |
2019/10/25 | 354 | 354 | 349 | 353 | 20,600 |
2019/10/24 | 351 | 351 | 346 | 350 | 15,000 |
2019/10/23 | 345 | 350 | 342 | 350 | 23,100 |
2019/10/21 | 341 | 344 | 341 | 344 | 7,600 |
2019/10/18 | 341 | 343 | 339 | 341 | 8,600 |
2019/10/17 | 343 | 343 | 338 | 340 | 15,700 |
2019/10/16 | 344 | 344 | 339 | 341 | 12,000 |
2019/10/15 | 344 | 344 | 339 | 341 | 19,900 |
2019/10/11 | 347 | 347 | 335 | 341 | 27,200 |
2019/10/10 | 350 | 350 | 347 | 347 | 5,100 |
2019/10/09 | 345 | 349 | 345 | 349 | 9,600 |
2019/10/08 | 344 | 349 | 343 | 348 | 8,900 |
2019/10/07 | 345 | 345 | 342 | 344 | 6,700 |
2019/10/04 | 341 | 343 | 339 | 341 | 6,100 |
2019/10/03 | 340 | 341 | 333 | 341 | 13,200 |
2019/10/02 | 347 | 351 | 345 | 345 | 15,600 |
2019/10/01 | 347 | 348 | 344 | 346 | 6,800 |
2019/09/30 | 354 | 354 | 343 | 344 | 13,700 |
2019/09/27 | 349 | 354 | 348 | 354 | 14,800 |
2019/09/26 | 350 | 354 | 346 | 348 | 23,800 |
2019/09/25 | 352 | 353 | 346 | 349 | 22,000 |
2019/09/24 | 354 | 355 | 351 | 355 | 14,100 |
2019/09/20 | 355 | 356 | 352 | 354 | 12,800 |
2019/09/19 | 347 | 355 | 347 | 353 | 21,100 |
2019/09/18 | 351 | 352 | 349 | 351 | 48,400 |
2019/09/17 | 348 | 353 | 348 | 351 | 18,100 |
2019/09/13 | 349 | 350 | 346 | 350 | 41,600 |
2019/09/12 | 345 | 347 | 342 | 346 | 23,800 |
2019/09/11 | 340 | 345 | 338 | 344 | 25,400 |
2019/09/10 | 340 | 344 | 337 | 339 | 18,300 |
2019/09/09 | 335 | 340 | 335 | 338 | 12,300 |
2019/09/06 | 335 | 337 | 329 | 335 | 18,900 |
2019/09/05 | 330 | 338 | 330 | 334 | 28,800 |
2019/09/04 | 326 | 335 | 326 | 330 | 27,700 |
2019/09/03 | 323 | 327 | 323 | 327 | 8,700 |
2019/09/02 | 319 | 325 | 319 | 320 | 28,200 |
2019/08/30 | 318 | 318 | 313 | 318 | 16,900 |
2019/08/29 | 318 | 319 | 308 | 313 | 17,700 |
2019/08/28 | 320 | 321 | 315 | 317 | 19,800 |
2019/08/27 | 327 | 327 | 320 | 322 | 23,800 |
2019/08/26 | 325 | 327 | 325 | 325 | 12,600 |
2019/08/23 | 333 | 333 | 326 | 329 | 15,300 |
2019/08/22 | 336 | 337 | 327 | 328 | 10,500 |
2019/08/21 | 328 | 334 | 328 | 333 | 6,000 |
2019/08/20 | 330 | 333 | 330 | 333 | 5,700 |
2019/08/19 | 333 | 334 | 329 | 330 | 11,800 |
2019/08/16 | 325 | 336 | 324 | 334 | 13,200 |
2019/08/15 | 320 | 328 | 320 | 325 | 21,600 |
2019/08/14 | 335 | 336 | 331 | 336 | 14,900 |
2019/08/13 | 329 | 331 | 325 | 327 | 21,200 |
2019/08/09 | 336 | 336 | 327 | 333 | 20,800 |
2019/08/08 | 335 | 339 | 333 | 333 | 17,700 |
2019/08/07 | 334 | 337 | 329 | 333 | 24,700 |
2019/08/06 | 320 | 335 | 316 | 333 | 57,800 |
2019/08/05 | 329 | 341 | 325 | 336 | 46,500 |
2019/08/02 | 356 | 361 | 328 | 338 | 112,800 |
2019/08/01 | 373 | 373 | 367 | 372 | 14,200 |
2019/07/31 | 375 | 375 | 370 | 370 | 24,100 |
2019/07/30 | 371 | 377 | 370 | 377 | 20,100 |
2019/07/29 | 371 | 372 | 369 | 370 | 9,700 |
2019/07/26 | 376 | 376 | 369 | 370 | 15,100 |
2019/07/25 | 378 | 379 | 371 | 376 | 22,400 |
2019/07/24 | 376 | 379 | 374 | 375 | 23,600 |
2019/07/23 | 370 | 379 | 369 | 375 | 21,400 |
2019/07/22 | 371 | 373 | 369 | 371 | 14,400 |
2019/07/19 | 367 | 374 | 366 | 373 | 27,600 |
2019/07/18 | 380 | 380 | 367 | 367 | 54,300 |
2019/07/17 | 398 | 398 | 384 | 384 | 47,200 |
2019/07/16 | 399 | 408 | 391 | 396 | 143,100 |
2019/07/12 | 376 | 398 | 368 | 393 | 204,000 |
2019/07/11 | 376 | 378 | 373 | 374 | 24,100 |
2019/07/10 | 373 | 382 | 371 | 376 | 52,900 |
2019/07/09 | 381 | 382 | 373 | 373 | 32,400 |
2019/07/08 | 380 | 382 | 376 | 381 | 54,000 |
2019/07/05 | 390 | 390 | 372 | 380 | 88,000 |
2019/07/04 | 391 | 394 | 388 | 389 | 42,800 |
2019/07/03 | 399 | 399 | 390 | 391 | 32,800 |
2019/07/02 | 397 | 404 | 396 | 401 | 63,400 |
2019/07/01 | 383 | 396 | 381 | 396 | 55,400 |
2019/06/28 | 387 | 387 | 382 | 382 | 24,100 |
2019/06/27 | 381 | 392 | 380 | 386 | 37,400 |
2019/06/26 | 375 | 386 | 371 | 380 | 30,700 |
2019/06/25 | 376 | 379 | 375 | 376 | 26,200 |
2019/06/24 | 384 | 387 | 374 | 375 | 44,000 |
2019/06/21 | 394 | 394 | 388 | 388 | 14,500 |
2019/06/20 | 385 | 390 | 384 | 390 | 15,400 |
2019/06/19 | 395 | 395 | 391 | 392 | 18,600 |
2019/06/18 | 395 | 397 | 384 | 387 | 51,200 |
2019/06/17 | 402 | 402 | 392 | 393 | 42,600 |
2019/06/14 | 402 | 402 | 397 | 399 | 74,900 |
2019/06/13 | 405 | 407 | 396 | 402 | 149,500 |
2019/06/12 | 386 | 416 | 384 | 410 | 751,500 |
2019/06/11 | 390 | 391 | 377 | 378 | 56,200 |
2019/06/10 | 400 | 400 | 382 | 393 | 182,800 |
2019/06/07 | 345 | 387 | 341 | 376 | 391,000 |
2019/06/06 | 344 | 349 | 342 | 345 | 18,800 |
2019/06/05 | 340 | 344 | 336 | 344 | 24,700 |
2019/06/04 | 323 | 336 | 321 | 332 | 18,700 |
2019/06/03 | 330 | 332 | 322 | 322 | 17,100 |
2019/05/31 | 342 | 342 | 336 | 338 | 16,400 |
2019/05/30 | 343 | 346 | 338 | 345 | 31,100 |
2019/05/29 | 324 | 350 | 322 | 350 | 49,300 |
2019/05/28 | 325 | 332 | 323 | 327 | 30,700 |
2019/05/27 | 328 | 330 | 325 | 325 | 25,300 |
2019/05/24 | 336 | 337 | 332 | 334 | 28,100 |
2019/05/23 | 332 | 337 | 325 | 336 | 51,800 |
2019/05/22 | 343 | 346 | 336 | 336 | 29,900 |
2019/05/21 | 343 | 347 | 341 | 345 | 18,000 |
2019/05/20 | 348 | 348 | 341 | 347 | 28,500 |
2019/05/17 | 354 | 359 | 350 | 350 | 36,800 |
2019/05/16 | 338 | 357 | 333 | 355 | 55,200 |
2019/05/15 | 352 | 352 | 333 | 336 | 36,100 |
2019/05/14 | 341 | 350 | 335 | 345 | 46,600 |
2019/05/13 | 352 | 360 | 344 | 349 | 68,600 |
2019/05/10 | 373 | 385 | 356 | 360 | 64,600 |
2019/05/09 | 380 | 381 | 370 | 374 | 41,400 |
2019/05/08 | 393 | 393 | 375 | 381 | 61,400 |
2019/05/07 | 398 | 402 | 393 | 393 | 20,600 |
2019/04/26 | 400 | 401 | 395 | 399 | 24,800 |
2019/04/25 | 403 | 403 | 399 | 403 | 23,100 |
2019/04/24 | 405 | 407 | 399 | 400 | 22,200 |
2019/04/23 | 399 | 404 | 398 | 404 | 14,900 |
2019/04/22 | 405 | 405 | 396 | 398 | 35,700 |
2019/04/19 | 405 | 410 | 401 | 404 | 16,300 |
2019/04/18 | 410 | 410 | 400 | 400 | 15,700 |
2019/04/17 | 408 | 411 | 405 | 410 | 13,700 |
2019/04/16 | 410 | 414 | 405 | 407 | 24,000 |
2019/04/15 | 403 | 414 | 402 | 413 | 31,500 |
2019/04/12 | 404 | 404 | 396 | 400 | 23,600 |
2019/04/11 | 400 | 406 | 400 | 404 | 12,600 |
2019/04/10 | 403 | 405 | 399 | 401 | 39,100 |
2019/04/09 | 409 | 409 | 402 | 407 | 29,600 |
2019/04/08 | 413 | 413 | 407 | 411 | 17,700 |
2019/04/05 | 422 | 422 | 410 | 413 | 38,300 |
2019/04/04 | 430 | 433 | 421 | 421 | 28,700 |
2019/04/03 | 416 | 427 | 414 | 427 | 33,500 |
2019/04/02 | 418 | 421 | 414 | 416 | 21,000 |
2019/04/01 | 412 | 425 | 412 | 418 | 39,400 |
2019/03/29 | 418 | 418 | 406 | 411 | 28,500 |
2019/03/28 | 412 | 414 | 406 | 411 | 34,800 |
2019/03/27 | 414 | 421 | 411 | 419 | 32,400 |
2019/03/26 | 412 | 426 | 412 | 426 | 49,000 |
2019/03/25 | 405 | 411 | 403 | 408 | 48,400 |
2019/03/22 | 411 | 415 | 408 | 415 | 32,600 |
2019/03/20 | 411 | 413 | 407 | 410 | 47,100 |
2019/03/19 | 415 | 416 | 406 | 411 | 31,300 |
2019/03/18 | 418 | 421 | 413 | 417 | 28,600 |
2019/03/15 | 411 | 418 | 408 | 410 | 30,200 |
2019/03/14 | 415 | 418 | 409 | 411 | 23,400 |
2019/03/13 | 412 | 419 | 411 | 414 | 60,000 |
2019/03/12 | 417 | 421 | 411 | 415 | 46,500 |
2019/03/11 | 405 | 419 | 405 | 416 | 53,800 |
2019/03/08 | 406 | 411 | 402 | 405 | 70,100 |
2019/03/07 | 420 | 421 | 407 | 414 | 68,000 |
2019/03/06 | 432 | 434 | 422 | 423 | 45,100 |
2019/03/05 | 434 | 439 | 423 | 435 | 58,600 |
2019/03/04 | 441 | 448 | 434 | 435 | 40,400 |
2019/03/01 | 439 | 446 | 438 | 441 | 48,600 |
2019/02/28 | 455 | 460 | 437 | 437 | 68,600 |
2019/02/27 | 440 | 460 | 435 | 460 | 78,000 |
2019/02/26 | 451 | 451 | 436 | 440 | 30,000 |
2019/02/25 | 451 | 454 | 443 | 451 | 54,000 |
2019/02/22 | 439 | 447 | 434 | 447 | 31,000 |
2019/02/21 | 444 | 445 | 435 | 441 | 35,200 |
2019/02/20 | 444 | 452 | 440 | 444 | 43,700 |
2019/02/19 | 437 | 448 | 437 | 437 | 69,700 |
2019/02/18 | 437 | 443 | 436 | 441 | 33,700 |
2019/02/15 | 432 | 433 | 422 | 433 | 34,900 |
2019/02/14 | 426 | 435 | 426 | 434 | 36,700 |
2019/02/13 | 421 | 429 | 421 | 429 | 50,600 |
2019/02/12 | 415 | 422 | 410 | 422 | 43,300 |
2019/02/08 | 414 | 414 | 408 | 413 | 37,400 |
2019/02/07 | 422 | 422 | 414 | 417 | 29,000 |
2019/02/06 | 428 | 428 | 422 | 424 | 21,500 |
2019/02/05 | 416 | 424 | 416 | 423 | 37,100 |
2019/02/04 | 413 | 418 | 411 | 415 | 32,600 |
2019/02/01 | 416 | 416 | 407 | 410 | 30,400 |
2019/01/31 | 411 | 423 | 411 | 417 | 54,900 |
2019/01/30 | 411 | 415 | 403 | 403 | 43,700 |
2019/01/29 | 413 | 416 | 406 | 413 | 35,400 |
2019/01/28 | 423 | 429 | 415 | 415 | 24,400 |
2019/01/25 | 406 | 427 | 406 | 419 | 66,900 |
2019/01/24 | 412 | 415 | 405 | 410 | 35,500 |
2019/01/23 | 412 | 422 | 409 | 411 | 37,400 |
2019/01/22 | 425 | 425 | 411 | 418 | 43,000 |
2019/01/21 | 421 | 427 | 420 | 423 | 27,000 |
2019/01/18 | 418 | 422 | 409 | 419 | 56,000 |
2019/01/17 | 402 | 427 | 400 | 415 | 150,000 |
2019/01/16 | 411 | 413 | 400 | 402 | 56,100 |
2019/01/15 | 399 | 418 | 399 | 411 | 61,400 |
2019/01/11 | 406 | 417 | 399 | 401 | 61,700 |
2019/01/10 | 406 | 412 | 400 | 410 | 58,300 |
2019/01/09 | 415 | 416 | 405 | 407 | 33,500 |
2019/01/08 | 410 | 418 | 407 | 412 | 46,300 |
2019/01/07 | 415 | 420 | 408 | 409 | 70,000 |
2019/01/04 | 387 | 400 | 387 | 399 | 84,900 |