モリタホールディングス(6455)の株価時系列情報
モリタホールディングス(6455)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,739 | 1,758 | 1,716 | 1,746 | 43,800 |
| 2024/07/25 | 1,720 | 1,745 | 1,716 | 1,722 | 45,400 |
| 2024/07/24 | 1,762 | 1,765 | 1,735 | 1,749 | 69,000 |
| 2024/07/23 | 1,797 | 1,797 | 1,761 | 1,774 | 38,900 |
| 2024/07/22 | 1,832 | 1,835 | 1,781 | 1,781 | 50,700 |
| 2024/07/19 | 1,811 | 1,828 | 1,800 | 1,825 | 50,200 |
| 2024/07/18 | 1,819 | 1,843 | 1,813 | 1,818 | 43,900 |
| 2024/07/17 | 1,830 | 1,846 | 1,825 | 1,837 | 30,700 |
| 2024/07/16 | 1,812 | 1,832 | 1,809 | 1,824 | 41,900 |
| 2024/07/12 | 1,788 | 1,823 | 1,788 | 1,799 | 41,800 |
| 2024/07/11 | 1,792 | 1,796 | 1,776 | 1,792 | 33,300 |
| 2024/07/10 | 1,788 | 1,791 | 1,756 | 1,772 | 67,500 |
| 2024/07/09 | 1,808 | 1,811 | 1,786 | 1,788 | 42,400 |
| 2024/07/08 | 1,784 | 1,812 | 1,776 | 1,800 | 65,000 |
| 2024/07/05 | 1,815 | 1,821 | 1,792 | 1,804 | 60,600 |
| 2024/07/04 | 1,829 | 1,829 | 1,811 | 1,820 | 33,000 |
| 2024/07/03 | 1,815 | 1,823 | 1,806 | 1,822 | 39,800 |
| 2024/07/02 | 1,835 | 1,837 | 1,810 | 1,820 | 69,800 |
| 2024/07/01 | 1,871 | 1,871 | 1,803 | 1,835 | 95,600 |
| 2024/06/28 | 1,859 | 1,878 | 1,847 | 1,871 | 56,900 |
| 2024/06/27 | 1,842 | 1,862 | 1,834 | 1,862 | 70,200 |
| 2024/06/26 | 1,826 | 1,851 | 1,817 | 1,844 | 59,600 |
| 2024/06/25 | 1,822 | 1,832 | 1,803 | 1,817 | 101,300 |
| 2024/06/24 | 1,800 | 1,815 | 1,787 | 1,798 | 137,700 |
| 2024/06/21 | 1,849 | 1,855 | 1,791 | 1,799 | 141,400 |
| 2024/06/20 | 1,846 | 1,855 | 1,827 | 1,835 | 106,600 |
| 2024/06/19 | 1,860 | 1,873 | 1,844 | 1,867 | 61,100 |
| 2024/06/18 | 1,860 | 1,860 | 1,841 | 1,849 | 36,100 |
| 2024/06/17 | 1,847 | 1,847 | 1,801 | 1,843 | 51,900 |
| 2024/06/14 | 1,807 | 1,864 | 1,801 | 1,847 | 68,500 |
| 2024/06/13 | 1,857 | 1,862 | 1,813 | 1,815 | 53,600 |
| 2024/06/12 | 1,827 | 1,857 | 1,816 | 1,849 | 52,800 |
| 2024/06/11 | 1,834 | 1,857 | 1,824 | 1,834 | 52,900 |
| 2024/06/10 | 1,776 | 1,838 | 1,775 | 1,835 | 61,900 |
| 2024/06/07 | 1,792 | 1,792 | 1,769 | 1,777 | 52,500 |
| 2024/06/06 | 1,811 | 1,828 | 1,779 | 1,801 | 31,200 |
| 2024/06/05 | 1,811 | 1,819 | 1,787 | 1,810 | 43,800 |
| 2024/06/04 | 1,840 | 1,842 | 1,816 | 1,829 | 46,600 |
| 2024/06/03 | 1,839 | 1,854 | 1,823 | 1,848 | 49,600 |
| 2024/05/31 | 1,760 | 1,840 | 1,760 | 1,822 | 124,900 |
| 2024/05/30 | 1,739 | 1,755 | 1,710 | 1,754 | 51,100 |
| 2024/05/29 | 1,731 | 1,763 | 1,731 | 1,750 | 58,300 |
| 2024/05/28 | 1,756 | 1,765 | 1,744 | 1,744 | 63,300 |
| 2024/05/27 | 1,800 | 1,805 | 1,762 | 1,767 | 48,700 |
| 2024/05/24 | 1,774 | 1,811 | 1,774 | 1,788 | 45,900 |
| 2024/05/23 | 1,760 | 1,798 | 1,731 | 1,794 | 47,100 |
| 2024/05/22 | 1,790 | 1,790 | 1,750 | 1,775 | 81,300 |
| 2024/05/21 | 1,771 | 1,799 | 1,763 | 1,779 | 52,800 |
| 2024/05/20 | 1,722 | 1,765 | 1,722 | 1,760 | 80,000 |
| 2024/05/17 | 1,704 | 1,736 | 1,695 | 1,720 | 29,400 |
| 2024/05/16 | 1,750 | 1,750 | 1,706 | 1,721 | 42,900 |
| 2024/05/15 | 1,759 | 1,759 | 1,731 | 1,748 | 35,100 |
| 2024/05/14 | 1,781 | 1,781 | 1,738 | 1,741 | 64,900 |
| 2024/05/13 | 1,821 | 1,821 | 1,769 | 1,781 | 56,700 |
| 2024/05/10 | 1,839 | 1,848 | 1,812 | 1,822 | 47,700 |
| 2024/05/09 | 1,821 | 1,844 | 1,813 | 1,838 | 50,200 |
| 2024/05/08 | 1,860 | 1,860 | 1,793 | 1,796 | 99,900 |
| 2024/05/07 | 1,849 | 1,875 | 1,834 | 1,868 | 58,700 |
| 2024/05/02 | 1,841 | 1,845 | 1,813 | 1,834 | 77,900 |
| 2024/05/01 | 1,846 | 1,873 | 1,839 | 1,853 | 70,600 |
| 2024/04/30 | 1,900 | 1,937 | 1,836 | 1,861 | 173,500 |
| 2024/04/26 | 1,757 | 1,814 | 1,746 | 1,803 | 128,100 |
| 2024/04/25 | 1,762 | 1,778 | 1,742 | 1,750 | 64,200 |
| 2024/04/24 | 1,762 | 1,773 | 1,749 | 1,762 | 63,700 |
| 2024/04/23 | 1,755 | 1,770 | 1,743 | 1,762 | 82,800 |
| 2024/04/22 | 1,710 | 1,752 | 1,700 | 1,752 | 72,900 |
| 2024/04/19 | 1,688 | 1,699 | 1,669 | 1,683 | 90,400 |
| 2024/04/18 | 1,675 | 1,700 | 1,672 | 1,695 | 60,500 |
| 2024/04/17 | 1,667 | 1,677 | 1,655 | 1,669 | 58,700 |
| 2024/04/16 | 1,656 | 1,665 | 1,641 | 1,659 | 77,200 |
| 2024/04/15 | 1,664 | 1,693 | 1,657 | 1,693 | 46,500 |
| 2024/04/12 | 1,685 | 1,700 | 1,682 | 1,686 | 61,300 |
| 2024/04/11 | 1,663 | 1,687 | 1,663 | 1,679 | 35,200 |
| 2024/04/10 | 1,675 | 1,689 | 1,675 | 1,684 | 44,200 |
| 2024/04/09 | 1,669 | 1,688 | 1,667 | 1,684 | 40,700 |
| 2024/04/08 | 1,655 | 1,683 | 1,655 | 1,680 | 43,600 |
| 2024/04/05 | 1,617 | 1,656 | 1,617 | 1,656 | 39,100 |
| 2024/04/04 | 1,622 | 1,636 | 1,617 | 1,633 | 54,300 |
| 2024/04/03 | 1,616 | 1,629 | 1,610 | 1,622 | 47,800 |
| 2024/04/02 | 1,629 | 1,635 | 1,609 | 1,616 | 47,000 |
| 2024/04/01 | 1,652 | 1,656 | 1,625 | 1,635 | 43,400 |
| 2024/03/29 | 1,630 | 1,646 | 1,628 | 1,637 | 42,900 |
| 2024/03/28 | 1,651 | 1,660 | 1,619 | 1,635 | 43,300 |
| 2024/03/27 | 1,670 | 1,684 | 1,659 | 1,675 | 75,800 |
| 2024/03/26 | 1,638 | 1,658 | 1,635 | 1,655 | 78,100 |
| 2024/03/25 | 1,660 | 1,660 | 1,632 | 1,638 | 63,400 |
| 2024/03/22 | 1,675 | 1,675 | 1,646 | 1,655 | 78,300 |
| 2024/03/21 | 1,692 | 1,692 | 1,655 | 1,669 | 73,200 |
| 2024/03/19 | 1,659 | 1,684 | 1,659 | 1,679 | 59,200 |
| 2024/03/18 | 1,685 | 1,695 | 1,657 | 1,668 | 86,300 |
| 2024/03/15 | 1,660 | 1,684 | 1,655 | 1,674 | 99,000 |
| 2024/03/14 | 1,644 | 1,659 | 1,629 | 1,654 | 50,300 |
| 2024/03/13 | 1,640 | 1,653 | 1,616 | 1,628 | 54,100 |
| 2024/03/12 | 1,601 | 1,636 | 1,600 | 1,635 | 94,400 |
| 2024/03/11 | 1,639 | 1,639 | 1,595 | 1,618 | 49,500 |
| 2024/03/08 | 1,605 | 1,660 | 1,605 | 1,651 | 108,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,602 | 1,614 | 63,900 |
| 2024/03/06 | 1,610 | 1,638 | 1,605 | 1,621 | 70,900 |
| 2024/03/05 | 1,590 | 1,626 | 1,572 | 1,613 | 52,300 |
| 2024/03/04 | 1,600 | 1,600 | 1,567 | 1,590 | 77,300 |
| 2024/03/01 | 1,573 | 1,588 | 1,571 | 1,588 | 54,600 |
| 2024/02/29 | 1,607 | 1,621 | 1,579 | 1,585 | 107,900 |
| 2024/02/28 | 1,603 | 1,623 | 1,597 | 1,620 | 50,800 |
| 2024/02/27 | 1,601 | 1,626 | 1,601 | 1,604 | 61,600 |
| 2024/02/26 | 1,650 | 1,654 | 1,606 | 1,606 | 55,200 |
| 2024/02/22 | 1,623 | 1,651 | 1,623 | 1,648 | 74,800 |
| 2024/02/21 | 1,623 | 1,634 | 1,600 | 1,623 | 67,000 |
| 2024/02/20 | 1,650 | 1,651 | 1,628 | 1,632 | 71,300 |
| 2024/02/19 | 1,566 | 1,628 | 1,566 | 1,628 | 99,100 |
| 2024/02/16 | 1,538 | 1,571 | 1,536 | 1,566 | 91,900 |
| 2024/02/15 | 1,525 | 1,534 | 1,519 | 1,533 | 59,500 |
| 2024/02/14 | 1,526 | 1,526 | 1,505 | 1,513 | 48,100 |
| 2024/02/13 | 1,520 | 1,534 | 1,512 | 1,526 | 61,800 |
| 2024/02/09 | 1,520 | 1,532 | 1,515 | 1,515 | 48,200 |
| 2024/02/08 | 1,537 | 1,549 | 1,514 | 1,537 | 73,100 |
| 2024/02/07 | 1,534 | 1,549 | 1,531 | 1,541 | 53,000 |
| 2024/02/06 | 1,534 | 1,545 | 1,525 | 1,534 | 64,500 |
| 2024/02/05 | 1,545 | 1,550 | 1,532 | 1,534 | 52,000 |
| 2024/02/02 | 1,535 | 1,545 | 1,526 | 1,535 | 84,600 |
| 2024/02/01 | 1,521 | 1,539 | 1,483 | 1,534 | 266,600 |
| 2024/01/31 | 1,571 | 1,605 | 1,568 | 1,601 | 95,000 |
| 2024/01/30 | 1,580 | 1,583 | 1,573 | 1,573 | 40,500 |
| 2024/01/29 | 1,564 | 1,577 | 1,564 | 1,577 | 30,000 |
| 2024/01/26 | 1,547 | 1,566 | 1,545 | 1,557 | 48,700 |
| 2024/01/25 | 1,547 | 1,565 | 1,545 | 1,564 | 36,800 |
| 2024/01/24 | 1,561 | 1,561 | 1,542 | 1,547 | 39,300 |
| 2024/01/23 | 1,563 | 1,572 | 1,558 | 1,565 | 57,800 |
| 2024/01/22 | 1,558 | 1,566 | 1,548 | 1,555 | 25,900 |
| 2024/01/19 | 1,562 | 1,564 | 1,543 | 1,544 | 43,500 |
| 2024/01/18 | 1,559 | 1,574 | 1,559 | 1,560 | 33,000 |
| 2024/01/17 | 1,564 | 1,586 | 1,552 | 1,553 | 47,000 |
| 2024/01/16 | 1,597 | 1,597 | 1,562 | 1,564 | 25,700 |
| 2024/01/15 | 1,567 | 1,613 | 1,567 | 1,597 | 39,900 |
| 2024/01/12 | 1,592 | 1,599 | 1,569 | 1,570 | 34,700 |
| 2024/01/11 | 1,594 | 1,600 | 1,587 | 1,590 | 51,100 |
| 2024/01/10 | 1,560 | 1,589 | 1,555 | 1,580 | 48,200 |
| 2024/01/09 | 1,573 | 1,580 | 1,549 | 1,555 | 45,000 |
| 2024/01/05 | 1,572 | 1,573 | 1,556 | 1,559 | 43,700 |
| 2024/01/04 | 1,567 | 1,577 | 1,552 | 1,571 | 78,700 |
| 2023/12/29 | 1,540 | 1,561 | 1,540 | 1,554 | 50,000 |
| 2023/12/28 | 1,545 | 1,550 | 1,535 | 1,548 | 33,900 |
| 2023/12/27 | 1,527 | 1,548 | 1,527 | 1,545 | 54,100 |
| 2023/12/26 | 1,528 | 1,530 | 1,517 | 1,526 | 33,200 |
| 2023/12/25 | 1,541 | 1,546 | 1,521 | 1,528 | 87,400 |
| 2023/12/22 | 1,495 | 1,508 | 1,492 | 1,506 | 45,500 |
| 2023/12/21 | 1,477 | 1,496 | 1,476 | 1,490 | 45,700 |
| 2023/12/20 | 1,510 | 1,514 | 1,498 | 1,500 | 46,500 |
| 2023/12/19 | 1,483 | 1,504 | 1,482 | 1,503 | 55,600 |
| 2023/12/18 | 1,465 | 1,479 | 1,450 | 1,477 | 51,100 |
| 2023/12/15 | 1,464 | 1,475 | 1,461 | 1,464 | 65,800 |
| 2023/12/14 | 1,481 | 1,490 | 1,453 | 1,463 | 50,700 |
| 2023/12/13 | 1,489 | 1,493 | 1,471 | 1,481 | 37,300 |
| 2023/12/12 | 1,500 | 1,503 | 1,481 | 1,481 | 52,000 |
| 2023/12/11 | 1,475 | 1,497 | 1,474 | 1,496 | 45,900 |
| 2023/12/08 | 1,499 | 1,501 | 1,458 | 1,467 | 95,700 |
| 2023/12/07 | 1,519 | 1,521 | 1,508 | 1,511 | 39,900 |
| 2023/12/06 | 1,505 | 1,535 | 1,502 | 1,526 | 44,800 |
| 2023/12/05 | 1,522 | 1,539 | 1,503 | 1,505 | 39,200 |
| 2023/12/04 | 1,526 | 1,539 | 1,512 | 1,535 | 39,400 |
| 2023/12/01 | 1,536 | 1,550 | 1,536 | 1,542 | 36,500 |
| 2023/11/30 | 1,549 | 1,551 | 1,525 | 1,526 | 55,400 |
| 2023/11/29 | 1,555 | 1,568 | 1,542 | 1,548 | 31,500 |
| 2023/11/28 | 1,526 | 1,556 | 1,524 | 1,553 | 29,600 |
| 2023/11/27 | 1,552 | 1,552 | 1,524 | 1,528 | 19,700 |
| 2023/11/24 | 1,557 | 1,558 | 1,536 | 1,544 | 22,000 |
| 2023/11/22 | 1,504 | 1,543 | 1,504 | 1,543 | 24,300 |
| 2023/11/21 | 1,521 | 1,529 | 1,507 | 1,518 | 23,200 |
| 2023/11/20 | 1,548 | 1,548 | 1,498 | 1,511 | 33,800 |
| 2023/11/17 | 1,504 | 1,536 | 1,504 | 1,536 | 26,800 |
| 2023/11/16 | 1,503 | 1,515 | 1,491 | 1,496 | 36,200 |
| 2023/11/15 | 1,535 | 1,535 | 1,508 | 1,515 | 43,200 |
| 2023/11/14 | 1,536 | 1,536 | 1,521 | 1,521 | 25,200 |
| 2023/11/13 | 1,540 | 1,540 | 1,524 | 1,530 | 23,800 |
| 2023/11/10 | 1,515 | 1,544 | 1,515 | 1,544 | 30,800 |
| 2023/11/09 | 1,535 | 1,535 | 1,512 | 1,526 | 37,900 |
| 2023/11/08 | 1,560 | 1,560 | 1,509 | 1,517 | 107,400 |
| 2023/11/07 | 1,554 | 1,560 | 1,543 | 1,551 | 40,800 |
| 2023/11/06 | 1,550 | 1,561 | 1,525 | 1,552 | 73,800 |
| 2023/11/02 | 1,567 | 1,567 | 1,511 | 1,517 | 44,400 |
| 2023/11/01 | 1,541 | 1,560 | 1,492 | 1,530 | 105,300 |
| 2023/10/31 | 1,522 | 1,548 | 1,512 | 1,540 | 64,500 |
| 2023/10/30 | 1,553 | 1,553 | 1,507 | 1,522 | 64,200 |
| 2023/10/27 | 1,526 | 1,536 | 1,518 | 1,533 | 47,200 |
| 2023/10/26 | 1,539 | 1,555 | 1,513 | 1,516 | 40,500 |
| 2023/10/25 | 1,564 | 1,579 | 1,539 | 1,539 | 46,600 |
| 2023/10/24 | 1,545 | 1,545 | 1,502 | 1,530 | 32,100 |
| 2023/10/23 | 1,560 | 1,562 | 1,540 | 1,540 | 38,900 |
| 2023/10/20 | 1,550 | 1,583 | 1,543 | 1,554 | 30,800 |
| 2023/10/19 | 1,536 | 1,557 | 1,535 | 1,550 | 22,500 |
| 2023/10/18 | 1,573 | 1,573 | 1,539 | 1,553 | 27,200 |
| 2023/10/17 | 1,549 | 1,571 | 1,546 | 1,553 | 23,700 |
| 2023/10/16 | 1,557 | 1,566 | 1,542 | 1,547 | 31,700 |
| 2023/10/13 | 1,559 | 1,575 | 1,549 | 1,557 | 35,800 |
| 2023/10/12 | 1,561 | 1,579 | 1,551 | 1,577 | 34,700 |
| 2023/10/11 | 1,577 | 1,595 | 1,560 | 1,563 | 36,700 |
| 2023/10/10 | 1,551 | 1,599 | 1,551 | 1,590 | 49,100 |
| 2023/10/06 | 1,541 | 1,559 | 1,534 | 1,550 | 46,600 |
| 2023/10/05 | 1,522 | 1,545 | 1,515 | 1,538 | 72,000 |
| 2023/10/04 | 1,520 | 1,530 | 1,504 | 1,513 | 77,600 |
| 2023/10/03 | 1,585 | 1,585 | 1,533 | 1,539 | 74,200 |