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
2021/12/30 360 365 359 364 43,100
2021/12/29 350 363 349 362 81,800
2021/12/28 351 356 348 352 162,600
2021/12/27 366 366 351 351 64,500
2021/12/24 369 374 367 367 53,400
2021/12/23 371 371 366 370 75,100
2021/12/22 363 370 361 365 48,800
2021/12/21 365 367 357 365 121,300
2021/12/20 379 379 361 361 79,200
2021/12/17 380 387 376 379 59,400
2021/12/16 384 384 374 383 95,300
2021/12/15 378 395 370 378 364,100
2021/12/14 371 371 360 365 59,800
2021/12/13 381 381 370 370 37,600
2021/12/10 379 382 376 380 68,900
2021/12/09 379 383 374 380 49,200
2021/12/08 382 385 376 377 69,400
2021/12/07 376 381 374 381 80,400
2021/12/06 375 376 369 373 26,700
2021/12/03 355 374 355 374 93,500
2021/12/02 355 363 350 354 126,800
2021/12/01 348 360 345 357 97,300
2021/11/30 364 372 351 354 153,700
2021/11/29 373 374 361 362 150,900
2021/11/26 402 402 379 381 291,100
2021/11/25 421 422 397 402 220,900
2021/11/24 432 452 410 422 885,400
2021/11/22 407 409 400 409 32,600
2021/11/19 402 409 401 408 70,000
2021/11/18 396 401 392 401 40,200
2021/11/17 406 407 395 400 80,100
2021/11/16 407 417 402 408 87,600
2021/11/15 418 419 408 409 37,700
2021/11/12 405 419 388 418 158,600
2021/11/11 414 414 404 407 42,900
2021/11/10 412 415 411 415 26,300
2021/11/09 415 422 411 411 53,600
2021/11/08 421 423 410 414 50,800
2021/11/05 428 429 416 420 58,300
2021/11/04 433 437 428 428 45,900
2021/11/02 440 440 429 430 43,800
2021/11/01 435 439 432 439 36,900
2021/10/29 429 430 427 428 33,300
2021/10/28 435 435 427 430 43,100
2021/10/27 444 444 433 436 47,900
2021/10/26 428 441 428 441 38,700
2021/10/25 430 432 427 430 34,500
2021/10/22 429 435 427 431 54,700
2021/10/21 436 442 431 432 47,900
2021/10/20 455 455 437 439 165,300
2021/10/19 457 460 450 455 34,900
2021/10/18 453 458 451 454 36,900
2021/10/15 432 449 432 448 73,700
2021/10/14 431 433 426 429 39,500
2021/10/13 439 439 427 433 50,700
2021/10/12 437 439 433 437 39,700
2021/10/11 440 442 434 439 38,800
2021/10/08 434 443 431 437 68,400
2021/10/07 432 432 423 426 66,800
2021/10/06 429 441 427 430 93,400
2021/10/05 426 434 416 431 107,000
2021/10/04 442 444 428 432 72,500
2021/10/01 446 446 434 434 106,500
2021/09/30 461 463 448 449 54,300
2021/09/29 449 468 449 463 123,900
2021/09/28 452 458 446 457 63,300
2021/09/27 458 463 453 453 50,600
2021/09/24 455 463 455 460 84,600
2021/09/22 453 454 441 447 95,600
2021/09/21 454 464 454 457 66,500
2021/09/17 467 476 465 474 70,300
2021/09/16 475 476 462 470 113,300
2021/09/15 475 477 466 477 94,200
2021/09/14 476 480 470 480 99,900
2021/09/13 471 475 461 474 93,900
2021/09/10 472 477 471 475 79,200
2021/09/09 477 479 468 473 100,100
2021/09/08 464 475 463 475 135,900
2021/09/07 462 467 458 460 60,800
2021/09/06 470 470 456 461 72,000
2021/09/03 456 469 454 464 124,000
2021/09/02 459 460 449 455 64,400
2021/09/01 450 459 447 459 99,700
2021/08/31 439 456 436 450 102,100
2021/08/30 427 440 427 439 49,300
2021/08/27 428 428 418 424 87,400
2021/08/26 434 438 429 431 49,900
2021/08/25 431 443 429 434 94,000
2021/08/24 424 433 424 428 95,400
2021/08/23 412 426 412 425 91,400
2021/08/20 421 424 410 410 153,600
2021/08/19 436 441 422 425 145,200
2021/08/18 436 450 431 445 80,200
2021/08/17 455 460 436 436 124,500
2021/08/16 469 472 452 453 88,900
2021/08/13 458 469 455 467 100,900
2021/08/12 459 465 453 458 52,400
2021/08/11 450 470 450 457 112,400
2021/08/10 433 455 428 453 206,000
2021/08/06 463 465 413 425 497,800
2021/08/05 451 472 450 464 179,200
2021/08/04 463 465 452 456 100,100
2021/08/03 471 471 461 463 82,600
2021/08/02 465 477 464 473 83,800
2021/07/30 466 473 461 461 89,700
2021/07/29 473 476 463 469 93,300
2021/07/28 477 488 470 471 156,700
2021/07/27 479 483 475 479 69,500
2021/07/26 470 478 467 475 114,100
2021/07/21 461 469 459 462 106,800
2021/07/20 451 482 451 457 269,500
2021/07/19 471 472 453 457 150,000
2021/07/16 463 479 462 471 98,800
2021/07/15 463 472 461 466 148,600
2021/07/14 475 475 466 466 114,300
2021/07/13 479 482 474 478 87,700
2021/07/12 469 481 469 476 137,100
2021/07/09 451 468 450 465 191,900
2021/07/08 459 464 451 459 262,400
2021/07/07 461 468 457 463 178,000
2021/07/06 475 487 470 471 249,000
2021/07/05 469 477 465 468 225,200
2021/07/02 490 492 472 474 396,800
2021/07/01 502 505 486 486 254,900
2021/06/30 516 519 495 496 391,000
2021/06/29 522 529 515 515 291,100
2021/06/28 524 536 517 526 508,000
2021/06/25 504 526 501 514 715,500
2021/06/24 489 499 489 493 147,500
2021/06/23 509 509 487 489 308,700
2021/06/22 487 513 487 507 405,100
2021/06/21 489 506 485 485 431,400
2021/06/18 526 526 503 503 391,000
2021/06/17 519 529 510 524 279,500
2021/06/16 525 533 514 520 391,500
2021/06/15 501 522 498 521 344,300
2021/06/14 503 515 499 503 290,900
2021/06/11 501 508 492 504 548,500
2021/06/10 530 546 500 501 1,089,200
2021/06/09 527 541 523 528 604,000
2021/06/08 538 552 525 535 1,089,200
2021/06/07 559 560 529 533 1,364,600
2021/06/04 582 588 560 565 2,218,100
2021/06/03 569 595 553 594 4,146,500
2021/06/02 531 548 505 543 3,532,000
2021/06/01 530 533 496 516 1,410,400
2021/05/31 559 568 514 514 3,587,500
2021/05/28 457 520 455 501 4,341,400
2021/05/27 465 465 444 444 182,100
2021/05/26 470 477 451 466 532,300
2021/05/25 454 480 451 474 335,300
2021/05/24 457 460 448 458 71,500
2021/05/21 445 457 440 454 108,300
2021/05/20 445 463 443 444 121,400
2021/05/19 439 453 437 445 84,900
2021/05/18 429 449 429 446 103,700
2021/05/17 431 436 421 429 72,600
2021/05/14 429 451 422 430 124,400
2021/05/13 423 437 418 421 87,900
2021/05/12 448 448 422 428 78,300
2021/05/11 447 452 439 442 67,900
2021/05/10 449 455 445 451 53,600
2021/05/07 443 451 435 448 128,100
2021/05/06 434 448 429 440 124,700
2021/04/30 428 439 425 426 79,200
2021/04/28 430 431 421 428 88,300
2021/04/27 430 441 425 436 95,700
2021/04/26 426 433 425 430 62,200
2021/04/23 423 432 421 426 67,300
2021/04/22 415 425 412 424 77,100
2021/04/21 422 422 407 408 158,900
2021/04/20 425 431 422 425 70,700
2021/04/19 429 432 424 427 67,100
2021/04/16 427 434 418 432 90,300
2021/04/15 430 432 423 428 121,300
2021/04/14 441 442 431 433 134,400
2021/04/13 452 452 440 441 106,700
2021/04/12 456 460 440 449 142,600
2021/04/09 444 457 433 456 419,800
2021/04/08 491 491 441 444 1,145,400
2021/04/07 441 489 440 483 731,900
2021/04/06 448 451 435 442 92,300
2021/04/05 450 450 440 446 52,200
2021/04/02 441 448 432 447 84,100
2021/04/01 447 453 431 433 165,400
2021/03/31 437 449 435 435 82,200
2021/03/30 433 444 432 441 50,400
2021/03/29 442 446 427 441 123,400
2021/03/26 430 436 423 434 80,200
2021/03/25 421 433 418 429 87,200
2021/03/24 431 433 411 414 105,300
2021/03/23 445 450 434 436 100,400
2021/03/22 449 458 443 446 107,400
2021/03/19 441 455 438 454 191,200
2021/03/18 450 450 438 449 104,600
2021/03/17 438 448 436 448 71,600
2021/03/16 451 451 431 438 103,900
2021/03/15 440 457 436 446 193,300
2021/03/12 430 435 424 434 82,900
2021/03/11 419 432 418 431 81,500
2021/03/10 418 425 410 421 109,100
2021/03/09 407 419 401 419 157,300
2021/03/08 408 417 397 400 182,100
2021/03/05 401 403 387 401 181,700
2021/03/04 402 410 398 409 93,700
2021/03/03 402 414 397 405 217,600
2021/03/02 409 409 394 402 153,400
2021/03/01 396 414 396 407 151,500
2021/02/26 411 411 391 391 349,400
2021/02/25 420 422 412 412 70,100
2021/02/24 415 422 411 415 141,300
2021/02/22 426 440 418 420 160,800
2021/02/19 419 422 416 420 101,000
2021/02/18 431 440 420 421 184,100
2021/02/17 415 446 415 438 352,100
2021/02/16 420 428 416 418 119,800
2021/02/15 412 420 411 419 139,600
2021/02/12 425 425 413 415 107,300
2021/02/10 424 426 413 422 170,100
2021/02/09 418 432 404 430 345,800
2021/02/08 435 449 422 423 577,200
2021/02/05 431 442 425 439 145,000
2021/02/04 430 431 424 429 80,200
2021/02/03 432 436 427 431 202,700
2021/02/02 421 439 419 437 250,800
2021/02/01 415 430 415 418 130,900
2021/01/29 449 450 415 417 540,500
2021/01/28 419 451 419 451 439,200
2021/01/27 424 435 418 432 201,600
2021/01/26 435 435 417 423 197,900
2021/01/25 438 438 429 431 161,700
2021/01/22 435 442 431 433 274,200
2021/01/21 439 439 430 432 206,800
2021/01/20 428 435 422 434 313,300
2021/01/19 424 431 421 429 288,900
2021/01/18 416 429 411 424 247,400
2021/01/15 429 437 414 420 502,300
2021/01/14 446 449 428 432 633,300
2021/01/13 449 470 445 446 734,200
2021/01/12 468 475 445 447 555,200
2021/01/08 470 473 453 467 397,500
2021/01/07 458 468 447 458 503,500
2021/01/06 458 473 443 444 591,400
2021/01/05 443 461 437 442 401,300
2021/01/04 459 459 436 447 374,400

このページの先頭へ