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
2022/12/30 227 232 225 230 105,500
2022/12/29 219 226 219 225 101,600
2022/12/28 224 225 220 221 101,800
2022/12/27 222 227 222 225 133,900
2022/12/26 218 222 218 219 95,000
2022/12/23 220 222 217 219 174,400
2022/12/22 224 225 222 223 70,600
2022/12/21 223 226 219 220 280,600
2022/12/20 235 235 224 224 479,000
2022/12/19 234 236 233 233 106,200
2022/12/16 238 240 235 235 141,000
2022/12/15 235 241 235 238 134,300
2022/12/14 235 238 234 236 109,200
2022/12/13 235 237 233 235 113,400
2022/12/12 238 238 233 235 99,400
2022/12/09 233 238 233 236 152,500
2022/12/08 238 238 232 233 212,400
2022/12/07 234 240 234 237 155,000
2022/12/06 235 237 233 235 129,900
2022/12/05 241 241 236 236 166,500
2022/12/02 242 243 235 238 348,400
2022/12/01 247 247 242 244 199,900
2022/11/30 245 247 244 245 142,100
2022/11/29 242 247 241 245 265,100
2022/11/28 252 252 243 243 435,000
2022/11/25 248 257 247 250 603,000
2022/11/24 248 257 243 249 1,819,700
2022/11/22 242 251 240 243 709,700
2022/11/21 252 252 240 244 597,400
2022/11/18 253 260 251 251 299,600
2022/11/17 253 263 251 255 619,700
2022/11/16 276 278 269 269 137,000
2022/11/15 279 285 273 277 239,000
2022/11/14 275 285 272 280 317,000
2022/11/11 322 330 243 275 1,718,500
2022/11/10 322 325 321 323 100,900
2022/11/09 323 328 322 324 81,800
2022/11/08 326 327 321 324 94,500
2022/11/07 327 333 323 323 96,500
2022/11/04 330 337 327 327 150,500
2022/11/02 326 333 324 331 130,900
2022/11/01 327 334 326 327 128,200
2022/10/31 327 328 321 327 95,800
2022/10/28 318 328 316 320 254,600
2022/10/27 327 328 321 322 131,800
2022/10/26 330 332 324 329 205,800
2022/10/25 332 337 328 328 241,400
2022/10/24 331 338 329 332 318,000
2022/10/21 348 349 332 335 469,500
2022/10/20 361 365 347 350 404,900
2022/10/19 368 377 361 373 318,500
2022/10/18 352 370 350 368 288,900
2022/10/17 353 359 349 351 185,500
2022/10/14 360 365 355 360 274,600
2022/10/13 352 354 348 352 191,200
2022/10/12 355 358 347 355 208,600
2022/10/11 344 357 335 355 228,200
2022/10/07 355 358 346 347 339,100
2022/10/06 360 362 355 360 189,600
2022/10/05 377 379 361 361 419,200
2022/10/04 354 363 347 361 398,300
2022/10/03 352 360 341 346 659,500
2022/09/30 374 374 350 351 672,900
2022/09/29 390 391 364 374 1,051,700
2022/09/28 384 405 351 377 2,507,800
2022/09/27 386 394 372 376 1,646,000
2022/09/26 387 432 372 391 7,316,600
2022/09/22 386 424 361 391 16,011,000
2022/09/21 298 346 294 346 9,599,000
2022/09/20 273 273 265 266 46,100
2022/09/16 275 276 268 271 86,000
2022/09/15 280 280 275 276 33,100
2022/09/14 280 281 275 281 88,300
2022/09/13 284 285 281 283 25,700
2022/09/12 284 287 282 285 23,200
2022/09/09 284 286 281 282 47,400
2022/09/08 284 286 282 284 30,100
2022/09/07 285 285 281 282 26,800
2022/09/06 284 287 284 285 13,600
2022/09/05 284 287 282 284 25,000
2022/09/02 293 293 283 283 99,900
2022/09/01 291 304 286 292 192,800
2022/08/31 292 295 290 291 63,400
2022/08/30 295 298 289 294 90,000
2022/08/29 286 314 284 292 569,100
2022/08/26 290 293 290 291 17,500
2022/08/25 289 291 286 291 54,200
2022/08/24 286 287 284 285 25,200
2022/08/23 285 285 282 283 20,200
2022/08/22 288 288 283 283 17,100
2022/08/19 288 291 286 289 15,100
2022/08/18 290 290 285 286 14,800
2022/08/17 292 293 290 293 11,700
2022/08/16 286 291 286 290 32,700
2022/08/15 284 287 281 286 30,300
2022/08/12 280 284 279 284 32,900
2022/08/10 276 279 275 277 17,300
2022/08/09 284 285 278 280 24,900
2022/08/08 290 291 281 284 46,200
2022/08/05 289 294 289 294 55,100
2022/08/04 291 291 288 290 24,800
2022/08/03 287 291 287 290 55,000
2022/08/02 280 292 280 291 68,800
2022/08/01 280 282 279 282 41,300
2022/07/29 281 281 278 280 21,300
2022/07/28 280 280 275 280 22,600
2022/07/27 280 280 277 277 24,500
2022/07/26 277 281 276 279 30,300
2022/07/25 277 277 272 277 52,400
2022/07/22 277 277 274 275 29,500
2022/07/21 275 277 274 275 23,100
2022/07/20 274 276 272 274 36,500
2022/07/19 274 276 271 271 29,000
2022/07/15 274 278 272 273 42,700
2022/07/14 275 280 274 280 29,600
2022/07/13 274 276 274 275 13,900
2022/07/12 283 283 273 274 58,000
2022/07/11 279 284 279 281 27,400
2022/07/08 281 285 278 278 50,000
2022/07/07 278 283 278 281 18,500
2022/07/06 281 283 278 278 39,600
2022/07/05 281 286 281 283 26,700
2022/07/04 285 286 281 286 22,700
2022/07/01 288 290 280 281 40,700
2022/06/30 297 297 288 288 57,600
2022/06/29 291 300 288 300 66,400
2022/06/28 292 294 289 294 40,100
2022/06/27 286 289 281 287 28,800
2022/06/24 290 296 284 284 91,200
2022/06/23 284 289 284 287 36,400
2022/06/22 285 286 281 286 22,200
2022/06/21 282 284 281 282 107,200
2022/06/20 285 285 274 277 49,000
2022/06/17 286 286 282 282 43,700
2022/06/16 294 295 289 290 35,000
2022/06/15 295 297 288 288 67,400
2022/06/14 294 298 293 295 54,900
2022/06/13 307 307 300 300 51,600
2022/06/10 312 312 307 307 60,400
2022/06/09 315 317 312 312 43,600
2022/06/08 316 317 313 315 24,700
2022/06/07 313 317 311 313 38,100
2022/06/06 312 316 309 312 42,700
2022/06/03 322 323 312 312 51,000
2022/06/02 322 324 318 319 41,900
2022/06/01 316 321 313 320 27,200
2022/05/31 312 319 309 319 43,200
2022/05/30 306 310 306 310 62,700
2022/05/27 308 308 302 305 19,800
2022/05/26 303 305 301 302 13,900
2022/05/25 302 303 298 301 33,500
2022/05/24 304 305 299 299 33,600
2022/05/23 307 310 303 307 40,800
2022/05/20 297 306 297 306 32,900
2022/05/19 291 298 291 297 34,800
2022/05/18 296 299 295 297 20,100
2022/05/17 296 299 293 296 16,300
2022/05/16 303 303 291 296 51,800
2022/05/13 296 306 296 303 63,900
2022/05/12 300 303 292 293 42,500
2022/05/11 288 303 288 301 58,000
2022/05/10 292 294 285 291 30,000
2022/05/09 297 298 291 292 48,100
2022/05/06 301 304 298 300 25,300
2022/05/02 297 307 297 302 24,500
2022/04/28 303 306 297 304 42,000
2022/04/27 304 304 294 297 94,300
2022/04/26 311 311 304 307 22,300
2022/04/25 319 319 307 311 82,800
2022/04/22 314 314 309 314 36,900
2022/04/21 318 322 317 319 37,600
2022/04/20 320 328 315 321 119,100
2022/04/19 301 314 301 312 40,500
2022/04/18 303 305 295 304 87,000
2022/04/15 315 315 306 306 47,100
2022/04/14 312 313 308 310 21,700
2022/04/13 307 312 303 312 28,600
2022/04/12 306 308 302 305 24,900
2022/04/11 310 313 304 307 30,400
2022/04/08 311 313 306 312 40,200
2022/04/07 311 312 306 308 29,500
2022/04/06 324 324 315 317 38,700
2022/04/05 325 332 324 324 53,400
2022/04/04 328 328 324 324 13,500
2022/04/01 330 330 322 328 27,100
2022/03/31 332 336 331 332 31,200
2022/03/30 330 335 327 335 42,300
2022/03/29 329 330 323 330 69,000
2022/03/28 338 338 326 329 45,100
2022/03/25 350 350 330 338 251,300
2022/03/24 317 325 315 323 38,700
2022/03/23 317 323 316 321 37,000
2022/03/22 314 326 311 315 161,100
2022/03/18 309 311 305 306 37,400
2022/03/17 309 311 304 310 33,600
2022/03/16 299 303 297 303 34,300
2022/03/15 298 298 293 297 24,900
2022/03/14 290 297 290 297 45,800
2022/03/11 285 289 281 288 43,600
2022/03/10 279 288 278 288 67,700
2022/03/09 275 280 271 272 97,500
2022/03/08 278 283 271 273 98,400
2022/03/07 297 299 278 282 121,000
2022/03/04 304 304 292 297 92,700
2022/03/03 308 313 304 305 81,600
2022/03/02 311 312 303 303 63,700
2022/03/01 316 320 313 313 43,400
2022/02/28 310 317 309 314 51,900
2022/02/25 303 309 301 308 73,500
2022/02/24 310 311 300 307 51,500
2022/02/22 306 314 305 310 41,700
2022/02/21 312 314 309 311 24,700
2022/02/18 312 319 308 315 58,500
2022/02/17 328 328 316 319 48,300
2022/02/16 324 328 320 328 50,400
2022/02/15 321 326 318 318 69,800
2022/02/14 325 326 320 323 44,600
2022/02/10 332 334 327 331 55,100
2022/02/09 327 333 325 329 22,600
2022/02/08 328 331 324 325 29,100
2022/02/07 323 329 322 324 28,400
2022/02/04 318 327 315 323 59,200
2022/02/03 327 327 320 323 36,000
2022/02/02 318 329 318 329 62,800
2022/02/01 318 320 308 316 58,100
2022/01/31 303 317 301 315 72,100
2022/01/28 307 309 300 305 76,100
2022/01/27 321 321 300 302 100,600
2022/01/26 314 323 314 318 74,200
2022/01/25 325 326 312 314 99,700
2022/01/24 325 327 319 327 54,600
2022/01/21 324 327 319 326 56,100
2022/01/20 328 335 322 330 92,400
2022/01/19 345 346 328 330 94,000
2022/01/18 361 362 351 351 66,400
2022/01/17 367 370 357 359 49,800
2022/01/14 368 368 358 366 72,000
2022/01/13 372 375 372 372 34,600
2022/01/12 367 378 366 377 67,800
2022/01/11 367 367 360 366 69,500
2022/01/07 379 383 366 371 76,100
2022/01/06 385 386 375 375 98,300
2022/01/05 382 392 380 390 112,800
2022/01/04 368 382 368 382 124,900

このページの先頭へ