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 |
|---|---|---|---|---|---|
| 2024/12/30 | 166 | 170 | 166 | 169 | 105,100 |
| 2024/12/27 | 168 | 168 | 165 | 166 | 105,100 |
| 2024/12/26 | 168 | 169 | 165 | 165 | 174,200 |
| 2024/12/25 | 165 | 171 | 164 | 169 | 95,800 |
| 2024/12/24 | 158 | 172 | 157 | 164 | 275,900 |
| 2024/12/23 | 159 | 159 | 156 | 157 | 113,300 |
| 2024/12/20 | 155 | 159 | 155 | 157 | 101,200 |
| 2024/12/19 | 157 | 158 | 153 | 156 | 154,000 |
| 2024/12/18 | 161 | 161 | 158 | 158 | 71,800 |
| 2024/12/17 | 162 | 162 | 159 | 159 | 98,400 |
| 2024/12/16 | 163 | 163 | 161 | 161 | 89,300 |
| 2024/12/13 | 164 | 164 | 162 | 163 | 92,800 |
| 2024/12/12 | 166 | 166 | 165 | 165 | 18,600 |
| 2024/12/11 | 166 | 167 | 165 | 166 | 36,000 |
| 2024/12/10 | 164 | 168 | 164 | 166 | 68,600 |
| 2024/12/09 | 163 | 166 | 163 | 164 | 73,900 |
| 2024/12/06 | 163 | 163 | 161 | 162 | 62,600 |
| 2024/12/05 | 162 | 163 | 161 | 162 | 40,900 |
| 2024/12/04 | 164 | 165 | 161 | 161 | 125,000 |
| 2024/12/03 | 165 | 167 | 165 | 165 | 74,600 |
| 2024/12/02 | 166 | 167 | 164 | 165 | 119,000 |
| 2024/11/29 | 169 | 169 | 167 | 167 | 36,000 |
| 2024/11/28 | 168 | 170 | 168 | 169 | 35,400 |
| 2024/11/27 | 173 | 174 | 168 | 170 | 144,200 |
| 2024/11/26 | 175 | 176 | 173 | 174 | 46,000 |
| 2024/11/25 | 177 | 178 | 175 | 176 | 92,600 |
| 2024/11/22 | 179 | 179 | 175 | 177 | 86,600 |
| 2024/11/21 | 177 | 181 | 176 | 179 | 55,900 |
| 2024/11/20 | 176 | 178 | 175 | 176 | 17,800 |
| 2024/11/19 | 177 | 177 | 175 | 176 | 31,100 |
| 2024/11/18 | 176 | 178 | 175 | 176 | 21,300 |
| 2024/11/15 | 177 | 178 | 176 | 176 | 9,600 |
| 2024/11/14 | 176 | 177 | 175 | 176 | 23,700 |
| 2024/11/13 | 173 | 177 | 173 | 177 | 33,800 |
| 2024/11/12 | 172 | 176 | 172 | 174 | 40,300 |
| 2024/11/11 | 171 | 173 | 170 | 172 | 48,200 |
| 2024/11/08 | 177 | 178 | 171 | 173 | 76,800 |
| 2024/11/07 | 175 | 179 | 175 | 177 | 137,100 |
| 2024/11/06 | 179 | 180 | 173 | 174 | 120,400 |
| 2024/11/05 | 181 | 181 | 176 | 177 | 46,600 |
| 2024/11/01 | 179 | 182 | 179 | 180 | 19,100 |
| 2024/10/31 | 179 | 181 | 174 | 180 | 97,900 |
| 2024/10/30 | 186 | 186 | 176 | 176 | 278,400 |
| 2024/10/29 | 186 | 186 | 183 | 185 | 41,900 |
| 2024/10/28 | 178 | 185 | 178 | 185 | 33,700 |
| 2024/10/25 | 180 | 180 | 174 | 179 | 100,800 |
| 2024/10/24 | 179 | 179 | 177 | 179 | 63,000 |
| 2024/10/23 | 180 | 182 | 180 | 181 | 22,500 |
| 2024/10/22 | 182 | 183 | 179 | 182 | 26,700 |
| 2024/10/21 | 182 | 183 | 181 | 183 | 22,100 |
| 2024/10/18 | 184 | 184 | 179 | 181 | 44,500 |
| 2024/10/17 | 186 | 186 | 183 | 184 | 39,300 |
| 2024/10/16 | 186 | 186 | 184 | 185 | 27,700 |
| 2024/10/15 | 188 | 189 | 185 | 186 | 66,900 |
| 2024/10/11 | 186 | 189 | 185 | 186 | 21,000 |
| 2024/10/10 | 182 | 188 | 180 | 186 | 116,200 |
| 2024/10/09 | 186 | 187 | 181 | 181 | 89,400 |
| 2024/10/08 | 188 | 189 | 186 | 186 | 34,100 |
| 2024/10/07 | 188 | 191 | 188 | 190 | 24,900 |
| 2024/10/04 | 189 | 191 | 188 | 189 | 60,200 |
| 2024/10/03 | 189 | 191 | 189 | 189 | 26,200 |
| 2024/10/02 | 188 | 190 | 187 | 189 | 13,900 |
| 2024/10/01 | 188 | 191 | 186 | 190 | 52,200 |
| 2024/09/30 | 188 | 188 | 184 | 186 | 34,700 |
| 2024/09/27 | 190 | 190 | 187 | 188 | 15,800 |
| 2024/09/26 | 189 | 190 | 188 | 190 | 20,300 |
| 2024/09/25 | 190 | 190 | 187 | 189 | 36,300 |
| 2024/09/24 | 191 | 191 | 186 | 190 | 65,500 |
| 2024/09/20 | 189 | 191 | 188 | 191 | 22,200 |
| 2024/09/19 | 187 | 189 | 187 | 188 | 17,500 |
| 2024/09/18 | 185 | 189 | 182 | 186 | 55,800 |
| 2024/09/17 | 188 | 188 | 182 | 184 | 44,500 |
| 2024/09/13 | 186 | 188 | 185 | 186 | 28,800 |
| 2024/09/12 | 185 | 188 | 184 | 188 | 21,000 |
| 2024/09/11 | 191 | 191 | 181 | 182 | 75,800 |
| 2024/09/10 | 192 | 192 | 188 | 189 | 16,600 |
| 2024/09/09 | 184 | 189 | 184 | 188 | 54,300 |
| 2024/09/06 | 192 | 192 | 189 | 191 | 28,100 |
| 2024/09/05 | 191 | 196 | 190 | 192 | 36,400 |
| 2024/09/04 | 200 | 200 | 192 | 192 | 101,600 |
| 2024/09/03 | 203 | 203 | 200 | 201 | 26,400 |
| 2024/09/02 | 203 | 203 | 199 | 200 | 50,000 |
| 2024/08/30 | 198 | 202 | 198 | 201 | 75,800 |
| 2024/08/29 | 198 | 199 | 197 | 199 | 15,100 |
| 2024/08/28 | 199 | 199 | 197 | 199 | 15,800 |
| 2024/08/27 | 197 | 199 | 196 | 199 | 35,000 |
| 2024/08/26 | 198 | 198 | 196 | 196 | 14,200 |
| 2024/08/23 | 197 | 199 | 195 | 197 | 52,300 |
| 2024/08/22 | 199 | 199 | 195 | 197 | 42,000 |
| 2024/08/21 | 199 | 200 | 197 | 197 | 50,000 |
| 2024/08/20 | 197 | 200 | 197 | 200 | 35,700 |
| 2024/08/19 | 191 | 201 | 191 | 196 | 149,400 |
| 2024/08/16 | 193 | 196 | 188 | 195 | 145,200 |
| 2024/08/15 | 189 | 191 | 189 | 190 | 28,500 |
| 2024/08/14 | 190 | 193 | 187 | 190 | 89,300 |
| 2024/08/13 | 193 | 193 | 188 | 190 | 63,300 |
| 2024/08/09 | 190 | 195 | 180 | 190 | 132,700 |
| 2024/08/08 | 184 | 191 | 181 | 187 | 64,700 |
| 2024/08/07 | 167 | 189 | 167 | 181 | 135,300 |
| 2024/08/06 | 181 | 183 | 170 | 170 | 180,600 |
| 2024/08/05 | 198 | 199 | 160 | 166 | 259,000 |
| 2024/08/02 | 212 | 212 | 203 | 204 | 141,900 |
| 2024/08/01 | 220 | 220 | 216 | 216 | 39,600 |
| 2024/07/31 | 220 | 220 | 215 | 219 | 125,200 |
| 2024/07/30 | 224 | 225 | 218 | 218 | 155,600 |
| 2024/07/29 | 224 | 226 | 223 | 225 | 42,800 |
| 2024/07/26 | 222 | 224 | 221 | 222 | 26,800 |
| 2024/07/25 | 224 | 224 | 221 | 222 | 56,000 |
| 2024/07/24 | 226 | 227 | 222 | 224 | 95,500 |
| 2024/07/23 | 226 | 228 | 226 | 226 | 42,000 |
| 2024/07/22 | 228 | 228 | 225 | 226 | 57,400 |
| 2024/07/19 | 229 | 230 | 228 | 228 | 18,300 |
| 2024/07/18 | 229 | 230 | 228 | 230 | 24,500 |
| 2024/07/17 | 229 | 231 | 229 | 229 | 22,800 |
| 2024/07/16 | 227 | 230 | 227 | 229 | 13,000 |
| 2024/07/12 | 227 | 230 | 226 | 227 | 54,600 |
| 2024/07/11 | 225 | 227 | 224 | 225 | 51,200 |
| 2024/07/10 | 228 | 230 | 224 | 225 | 99,000 |
| 2024/07/09 | 231 | 232 | 227 | 228 | 121,900 |
| 2024/07/08 | 232 | 233 | 231 | 231 | 32,700 |
| 2024/07/05 | 234 | 234 | 232 | 232 | 32,600 |
| 2024/07/04 | 235 | 236 | 234 | 234 | 50,900 |
| 2024/07/03 | 234 | 236 | 234 | 234 | 29,900 |
| 2024/07/02 | 237 | 237 | 233 | 234 | 39,400 |
| 2024/07/01 | 235 | 235 | 233 | 233 | 37,600 |
| 2024/06/28 | 232 | 234 | 232 | 233 | 30,800 |
| 2024/06/27 | 231 | 234 | 231 | 231 | 41,800 |
| 2024/06/26 | 232 | 234 | 231 | 232 | 24,800 |
| 2024/06/25 | 232 | 233 | 229 | 231 | 68,600 |
| 2024/06/24 | 231 | 232 | 230 | 230 | 25,000 |
| 2024/06/21 | 229 | 231 | 229 | 230 | 17,100 |
| 2024/06/20 | 229 | 230 | 228 | 229 | 24,500 |
| 2024/06/19 | 231 | 232 | 229 | 229 | 26,200 |
| 2024/06/18 | 231 | 232 | 230 | 230 | 15,200 |
| 2024/06/17 | 230 | 231 | 228 | 229 | 37,900 |
| 2024/06/14 | 231 | 234 | 231 | 231 | 26,700 |
| 2024/06/13 | 233 | 233 | 230 | 231 | 14,800 |
| 2024/06/12 | 231 | 233 | 231 | 233 | 18,600 |
| 2024/06/11 | 231 | 233 | 230 | 231 | 64,400 |
| 2024/06/10 | 230 | 232 | 230 | 230 | 41,800 |
| 2024/06/07 | 230 | 231 | 228 | 230 | 37,700 |
| 2024/06/06 | 234 | 235 | 231 | 231 | 22,600 |
| 2024/06/05 | 232 | 235 | 232 | 234 | 30,400 |
| 2024/06/04 | 233 | 235 | 232 | 233 | 32,400 |
| 2024/06/03 | 232 | 235 | 232 | 235 | 53,400 |
| 2024/05/31 | 232 | 234 | 231 | 232 | 33,800 |
| 2024/05/30 | 232 | 233 | 230 | 231 | 28,900 |
| 2024/05/29 | 236 | 237 | 232 | 232 | 59,600 |
| 2024/05/28 | 235 | 238 | 235 | 235 | 20,200 |
| 2024/05/27 | 237 | 238 | 235 | 235 | 55,700 |
| 2024/05/24 | 239 | 239 | 236 | 237 | 24,800 |
| 2024/05/23 | 241 | 241 | 235 | 237 | 74,000 |
| 2024/05/22 | 240 | 244 | 240 | 241 | 54,800 |
| 2024/05/21 | 242 | 244 | 241 | 242 | 28,800 |
| 2024/05/20 | 241 | 243 | 239 | 243 | 80,600 |
| 2024/05/17 | 238 | 239 | 235 | 236 | 30,300 |
| 2024/05/16 | 240 | 240 | 236 | 238 | 46,100 |
| 2024/05/15 | 242 | 242 | 238 | 241 | 52,800 |
| 2024/05/14 | 241 | 243 | 239 | 241 | 101,000 |
| 2024/05/13 | 240 | 254 | 239 | 241 | 202,000 |
| 2024/05/10 | 244 | 244 | 240 | 241 | 39,400 |
| 2024/05/09 | 241 | 244 | 241 | 241 | 42,600 |
| 2024/05/08 | 239 | 243 | 239 | 241 | 54,800 |
| 2024/05/07 | 241 | 242 | 238 | 239 | 24,700 |
| 2024/05/02 | 241 | 243 | 239 | 240 | 36,700 |
| 2024/05/01 | 242 | 242 | 239 | 241 | 24,700 |
| 2024/04/30 | 240 | 242 | 237 | 241 | 41,500 |
| 2024/04/26 | 249 | 259 | 236 | 236 | 502,000 |
| 2024/04/25 | 239 | 248 | 239 | 241 | 158,900 |
| 2024/04/24 | 241 | 242 | 236 | 236 | 75,900 |
| 2024/04/23 | 237 | 242 | 236 | 240 | 50,200 |
| 2024/04/22 | 234 | 238 | 233 | 236 | 62,300 |
| 2024/04/19 | 234 | 236 | 229 | 230 | 83,500 |
| 2024/04/18 | 232 | 237 | 232 | 233 | 54,600 |
| 2024/04/17 | 238 | 239 | 232 | 232 | 144,100 |
| 2024/04/16 | 243 | 243 | 238 | 238 | 97,600 |
| 2024/04/15 | 245 | 246 | 244 | 244 | 28,800 |
| 2024/04/12 | 252 | 252 | 246 | 246 | 43,300 |
| 2024/04/11 | 251 | 251 | 249 | 249 | 33,600 |
| 2024/04/10 | 244 | 255 | 244 | 251 | 132,200 |
| 2024/04/09 | 243 | 245 | 242 | 244 | 39,600 |
| 2024/04/08 | 244 | 247 | 239 | 242 | 98,800 |
| 2024/04/05 | 249 | 249 | 240 | 241 | 210,600 |
| 2024/04/04 | 251 | 253 | 249 | 249 | 86,600 |
| 2024/04/03 | 252 | 253 | 250 | 250 | 52,300 |
| 2024/04/02 | 256 | 256 | 252 | 252 | 70,400 |
| 2024/04/01 | 258 | 260 | 253 | 255 | 96,900 |
| 2024/03/29 | 254 | 259 | 254 | 256 | 53,600 |
| 2024/03/28 | 258 | 260 | 254 | 255 | 90,300 |
| 2024/03/27 | 253 | 256 | 252 | 253 | 64,500 |
| 2024/03/26 | 254 | 256 | 251 | 252 | 68,100 |
| 2024/03/25 | 257 | 259 | 254 | 254 | 62,200 |
| 2024/03/22 | 261 | 261 | 255 | 257 | 93,400 |
| 2024/03/21 | 255 | 261 | 255 | 259 | 93,900 |
| 2024/03/19 | 255 | 257 | 253 | 253 | 55,800 |
| 2024/03/18 | 251 | 256 | 251 | 253 | 84,600 |
| 2024/03/15 | 253 | 253 | 250 | 250 | 55,400 |
| 2024/03/14 | 250 | 254 | 250 | 251 | 40,800 |
| 2024/03/13 | 253 | 254 | 249 | 250 | 58,500 |
| 2024/03/12 | 254 | 254 | 249 | 251 | 45,200 |
| 2024/03/11 | 258 | 258 | 249 | 254 | 105,400 |
| 2024/03/08 | 254 | 260 | 254 | 257 | 60,400 |
| 2024/03/07 | 256 | 260 | 254 | 254 | 66,400 |
| 2024/03/06 | 252 | 258 | 251 | 254 | 93,700 |
| 2024/03/05 | 256 | 256 | 253 | 253 | 50,800 |
| 2024/03/04 | 259 | 260 | 256 | 256 | 91,000 |
| 2024/03/01 | 263 | 263 | 258 | 259 | 58,800 |
| 2024/02/29 | 263 | 264 | 260 | 262 | 96,600 |
| 2024/02/28 | 262 | 268 | 262 | 264 | 69,400 |
| 2024/02/27 | 261 | 265 | 261 | 262 | 43,500 |
| 2024/02/26 | 260 | 263 | 258 | 261 | 80,700 |
| 2024/02/22 | 261 | 262 | 258 | 260 | 68,900 |
| 2024/02/21 | 264 | 264 | 259 | 261 | 78,600 |
| 2024/02/20 | 264 | 268 | 261 | 264 | 60,000 |
| 2024/02/19 | 258 | 267 | 258 | 265 | 92,900 |
| 2024/02/16 | 247 | 257 | 247 | 255 | 101,500 |
| 2024/02/15 | 255 | 256 | 246 | 250 | 180,000 |
| 2024/02/14 | 265 | 265 | 254 | 254 | 201,000 |
| 2024/02/13 | 260 | 266 | 257 | 264 | 153,500 |
| 2024/02/09 | 292 | 300 | 252 | 257 | 494,600 |
| 2024/02/08 | 288 | 292 | 287 | 291 | 63,300 |
| 2024/02/07 | 287 | 290 | 286 | 288 | 28,800 |
| 2024/02/06 | 288 | 288 | 285 | 286 | 41,900 |
| 2024/02/05 | 290 | 291 | 289 | 289 | 32,300 |
| 2024/02/02 | 283 | 290 | 281 | 287 | 58,400 |
| 2024/02/01 | 288 | 290 | 283 | 283 | 43,200 |
| 2024/01/31 | 287 | 291 | 283 | 290 | 105,000 |
| 2024/01/30 | 297 | 298 | 285 | 285 | 232,800 |
| 2024/01/29 | 290 | 298 | 290 | 295 | 53,600 |
| 2024/01/26 | 290 | 293 | 288 | 289 | 35,000 |
| 2024/01/25 | 292 | 293 | 288 | 289 | 73,400 |
| 2024/01/24 | 288 | 289 | 286 | 287 | 23,100 |
| 2024/01/23 | 289 | 294 | 283 | 286 | 81,500 |
| 2024/01/22 | 280 | 289 | 280 | 286 | 65,300 |
| 2024/01/19 | 277 | 284 | 277 | 283 | 66,700 |
| 2024/01/18 | 280 | 284 | 280 | 280 | 25,700 |
| 2024/01/17 | 284 | 286 | 280 | 280 | 47,700 |
| 2024/01/16 | 289 | 290 | 284 | 284 | 64,300 |
| 2024/01/15 | 291 | 295 | 287 | 290 | 56,400 |
| 2024/01/12 | 294 | 294 | 285 | 287 | 88,400 |
| 2024/01/11 | 299 | 299 | 294 | 294 | 24,600 |
| 2024/01/10 | 297 | 299 | 293 | 297 | 89,300 |
| 2024/01/09 | 293 | 297 | 291 | 297 | 51,900 |
| 2024/01/05 | 294 | 296 | 288 | 290 | 34,500 |
| 2024/01/04 | 278 | 293 | 277 | 292 | 82,000 |