日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 456 459 444 447 282,700
2020/12/29 475 479 455 456 606,200
2020/12/28 468 493 467 479 926,600
2020/12/25 450 485 444 478 1,180,000
2020/12/24 448 464 440 455 983,000
2020/12/23 443 498 438 458 3,401,700
2020/12/22 455 469 430 431 736,100
2020/12/21 475 476 452 455 427,900
2020/12/18 476 480 461 467 537,600
2020/12/17 506 508 473 481 707,600
2020/12/16 510 524 481 498 816,100
2020/12/15 525 535 510 514 790,000
2020/12/14 523 564 520 541 1,464,500
2020/12/11 541 545 508 515 923,000
2020/12/10 542 575 523 528 1,500,700
2020/12/09 570 642 550 552 6,264,300
2020/12/08 566 595 521 542 2,858,600
2020/12/07 669 718 561 575 15,410,900
2020/12/04 564 649 551 649 30,064,200
2020/12/03 465 549 457 549 6,405,800
2020/12/02 450 486 437 469 3,106,700
2020/12/01 521 538 460 469 8,889,100
2020/11/30 489 606 470 495 18,745,300
2020/11/27 411 507 397 507 9,944,900
2020/11/26 431 441 406 427 5,252,300
2020/11/25 354 439 350 439 10,563,900
2020/11/24 308 380 302 359 2,737,700
2020/11/20 292 300 290 300 25,800
2020/11/19 295 297 287 292 57,500
2020/11/18 311 311 290 294 191,400
2020/11/17 315 315 308 315 26,800
2020/11/16 302 311 297 309 32,600
2020/11/13 320 325 297 300 70,600
2020/11/12 309 325 307 324 79,000
2020/11/11 307 310 304 310 34,700
2020/11/10 305 308 303 305 43,100
2020/11/09 305 306 300 302 40,300
2020/11/06 299 304 296 303 55,500
2020/11/05 285 292 284 292 23,800
2020/11/04 292 292 283 285 34,300
2020/11/02 287 291 283 284 43,700
2020/10/30 289 290 283 290 25,700
2020/10/29 293 295 287 287 14,100
2020/10/28 296 299 295 298 6,600
2020/10/27 296 300 291 298 15,800
2020/10/26 298 298 292 296 10,000
2020/10/23 301 301 297 299 10,400
2020/10/22 299 301 295 300 18,100
2020/10/21 289 304 289 304 72,200
2020/10/20 290 291 286 287 9,200
2020/10/19 286 292 286 290 11,600
2020/10/16 295 295 284 284 14,900
2020/10/15 297 297 282 292 69,400
2020/10/14 301 302 298 300 15,600
2020/10/13 306 306 300 300 19,300
2020/10/12 314 314 306 307 17,200
2020/10/09 317 317 310 314 8,200
2020/10/08 317 317 313 315 19,800
2020/10/07 312 315 310 315 11,100
2020/10/06 315 316 311 313 12,900
2020/10/05 308 313 307 311 18,700
2020/10/02 315 317 306 306 26,000
2020/09/30 317 319 311 313 36,300
2020/09/29 315 318 307 316 60,800
2020/09/28 304 315 300 315 68,400
2020/09/25 302 305 300 304 30,500
2020/09/24 299 302 293 295 21,300
2020/09/23 296 304 292 296 33,500
2020/09/18 303 305 298 301 26,700
2020/09/17 309 309 299 299 29,200
2020/09/16 310 310 304 309 19,400
2020/09/15 308 309 303 309 21,300
2020/09/14 305 307 303 307 28,700
2020/09/11 300 305 296 302 31,400
2020/09/10 296 300 294 299 18,600
2020/09/09 293 299 292 294 27,100
2020/09/08 290 299 290 296 47,800
2020/09/07 285 299 285 285 63,900
2020/09/04 290 293 286 289 20,700
2020/09/03 295 297 292 294 23,100
2020/09/02 297 297 292 295 11,100
2020/09/01 301 301 292 293 79,600
2020/08/31 301 306 301 305 36,700
2020/08/28 299 307 297 300 49,600
2020/08/27 304 304 300 303 31,900
2020/08/26 304 304 299 304 19,400
2020/08/25 298 306 295 305 49,300
2020/08/24 295 297 292 294 16,400
2020/08/21 293 297 292 295 17,300
2020/08/20 292 294 291 292 13,000
2020/08/19 296 296 289 294 9,700
2020/08/18 294 297 291 293 16,700
2020/08/17 294 297 292 294 13,600
2020/08/14 301 301 295 295 19,800
2020/08/13 310 310 296 302 54,600
2020/08/12 290 308 290 308 57,400
2020/08/11 286 309 286 292 62,100
2020/08/07 290 290 283 287 46,900
2020/08/06 292 292 287 290 9,400
2020/08/05 286 295 286 290 40,400
2020/08/04 296 296 283 294 57,800
2020/08/03 284 294 281 289 89,700
2020/07/31 304 304 278 283 255,400
2020/07/30 300 310 294 297 163,100
2020/07/29 299 308 293 303 205,700
2020/07/28 300 305 300 303 261,900
2020/07/27 300 318 297 308 1,577,100
2020/07/22 265 308 265 293 4,043,500
2020/07/21 262 265 256 258 30,600
2020/07/20 270 270 260 264 34,600
2020/07/17 278 279 266 270 30,500
2020/07/16 278 279 273 278 17,100
2020/07/15 273 276 270 276 22,400
2020/07/14 270 270 266 269 16,400
2020/07/13 269 279 265 269 24,500
2020/07/10 283 284 261 264 30,700
2020/07/09 291 292 284 285 17,100
2020/07/08 292 293 289 290 13,800
2020/07/07 295 295 288 292 31,600
2020/07/06 294 296 291 294 10,300
2020/07/03 292 295 284 290 19,200
2020/07/02 299 299 287 288 41,100
2020/07/01 310 312 301 301 13,800
2020/06/30 323 323 303 308 29,800
2020/06/29 323 324 316 316 16,900
2020/06/26 323 327 321 326 19,400
2020/06/25 330 330 325 326 13,800
2020/06/24 328 333 326 330 28,300
2020/06/23 335 335 323 333 59,900
2020/06/22 325 330 317 330 38,800
2020/06/19 327 328 325 327 31,000
2020/06/18 319 327 319 327 24,400
2020/06/17 319 326 318 322 29,700
2020/06/16 299 322 299 319 55,800
2020/06/15 299 304 296 296 26,000
2020/06/12 295 304 294 296 30,700
2020/06/11 319 319 311 311 26,500
2020/06/10 323 326 323 326 10,500
2020/06/09 328 328 321 323 19,200
2020/06/08 312 327 311 327 43,100
2020/06/05 305 307 296 307 20,800
2020/06/04 316 319 299 303 41,000
2020/06/03 317 319 316 318 22,700
2020/06/02 316 320 315 317 26,100
2020/06/01 311 315 309 314 22,600
2020/05/29 312 316 311 313 20,300
2020/05/28 307 318 305 316 49,200
2020/05/27 303 304 298 303 20,300
2020/05/26 305 305 297 302 23,200
2020/05/25 306 306 295 298 32,600
2020/05/22 287 303 284 301 41,800
2020/05/21 288 288 283 287 10,400
2020/05/20 285 288 284 288 10,600
2020/05/19 280 287 279 287 33,700
2020/05/18 279 283 274 277 10,800
2020/05/15 289 289 277 279 23,200
2020/05/14 286 290 282 282 4,500
2020/05/13 280 291 280 291 11,000
2020/05/12 290 290 286 287 8,300
2020/05/11 278 291 277 291 33,700
2020/05/08 277 278 272 276 28,400
2020/05/07 268 274 268 270 28,000
2020/05/01 280 284 276 276 52,000
2020/04/30 283 288 279 288 44,300
2020/04/28 285 285 278 278 93,500
2020/04/27 280 286 277 286 15,900
2020/04/24 281 281 271 278 32,200
2020/04/23 274 288 271 283 43,600
2020/04/22 282 283 272 273 22,400
2020/04/21 274 285 273 285 35,500
2020/04/20 285 286 274 274 26,500
2020/04/17 276 283 274 282 20,100
2020/04/16 271 279 271 279 29,000
2020/04/15 275 275 271 271 13,800
2020/04/14 280 280 272 275 31,500
2020/04/13 274 281 271 280 18,000
2020/04/10 279 289 271 271 47,600
2020/04/09 262 274 262 273 35,200
2020/04/08 258 270 258 264 30,600
2020/04/07 246 258 243 257 43,000
2020/04/06 231 241 228 236 42,500
2020/04/03 231 236 222 231 50,800
2020/04/02 247 249 227 227 43,300
2020/04/01 255 267 251 251 40,500
2020/03/31 272 276 256 262 30,600
2020/03/30 275 281 268 272 61,300
2020/03/27 283 285 272 285 64,400
2020/03/26 265 281 263 275 62,400
2020/03/25 277 277 263 273 82,200
2020/03/24 262 274 256 269 61,600
2020/03/23 239 266 236 265 69,600
2020/03/19 245 250 231 243 41,000
2020/03/18 240 248 233 245 74,700
2020/03/17 202 244 202 238 118,800
2020/03/16 220 220 209 216 100,100
2020/03/13 196 210 196 204 132,800
2020/03/12 223 231 216 217 92,000
2020/03/11 245 250 235 235 71,800
2020/03/10 228 251 224 247 81,000
2020/03/09 271 271 242 246 91,500
2020/03/06 272 280 271 273 66,700
2020/03/05 295 295 280 282 61,400
2020/03/04 286 296 285 292 57,200
2020/03/03 316 321 294 296 113,200
2020/03/02 292 300 284 300 160,600
2020/02/28 278 278 260 260 93,500
2020/02/27 307 307 291 291 57,800
2020/02/26 310 313 304 311 35,700
2020/02/25 320 323 314 314 49,900
2020/02/21 331 337 331 336 23,000
2020/02/20 338 343 333 333 14,200
2020/02/19 333 342 332 338 17,400
2020/02/18 342 343 335 335 17,400
2020/02/17 353 353 338 342 35,000
2020/02/14 356 356 352 354 15,200
2020/02/13 356 359 353 356 34,200
2020/02/12 366 366 356 356 27,700
2020/02/10 353 375 353 366 72,300
2020/02/07 390 390 365 383 71,200
2020/02/06 368 398 368 389 103,800
2020/02/05 355 369 355 365 30,500
2020/02/04 353 360 353 360 5,700
2020/02/03 356 358 350 356 32,200
2020/01/31 367 367 360 361 11,800
2020/01/30 372 372 360 361 36,000
2020/01/29 370 373 365 373 19,800
2020/01/28 369 370 363 370 30,100
2020/01/27 365 376 365 368 21,200
2020/01/24 381 381 373 374 25,100
2020/01/23 383 383 378 378 19,900
2020/01/22 386 386 382 383 18,200
2020/01/21 389 389 381 385 22,700
2020/01/20 386 390 385 386 16,900
2020/01/17 390 390 385 387 25,300
2020/01/16 391 392 388 391 16,800
2020/01/15 393 395 392 394 16,400
2020/01/14 399 399 391 397 17,700
2020/01/10 404 408 396 396 18,400
2020/01/09 400 404 396 404 49,900
2020/01/08 400 400 386 393 64,400
2020/01/07 398 405 398 403 30,000
2020/01/06 393 397 393 396 27,300

このページの先頭へ