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
2026/02/10 2,884 2,918 2,881 2,896 69,700
2026/02/09 2,870 2,880 2,846 2,861 82,400
2026/02/06 2,807 2,815 2,771 2,786 77,700
2026/02/05 2,852 2,855 2,814 2,820 87,100
2026/02/04 2,813 2,845 2,801 2,826 84,000
2026/02/03 2,792 2,840 2,778 2,798 103,700
2026/02/02 2,804 2,825 2,774 2,779 134,800
2026/01/30 2,855 2,855 2,772 2,800 105,600
2026/01/29 2,823 2,869 2,801 2,850 84,800
2026/01/28 2,869 2,909 2,820 2,828 65,100
2026/01/27 2,864 2,882 2,837 2,882 56,500
2026/01/26 2,888 2,901 2,866 2,874 54,700
2026/01/23 2,921 2,950 2,912 2,929 35,400
2026/01/22 2,891 2,920 2,873 2,901 54,100
2026/01/21 2,876 2,895 2,868 2,882 44,000
2026/01/20 2,937 2,945 2,887 2,906 53,000
2026/01/19 2,935 2,983 2,935 2,937 60,900
2026/01/16 2,902 2,940 2,890 2,930 47,200
2026/01/15 2,875 2,938 2,875 2,920 62,300
2026/01/14 2,892 2,902 2,860 2,883 71,000
2026/01/13 2,880 2,906 2,860 2,892 70,900
2026/01/09 2,840 2,865 2,819 2,820 61,300
2026/01/08 2,810 2,839 2,810 2,828 35,000
2026/01/07 2,787 2,850 2,785 2,821 49,300
2026/01/06 2,784 2,828 2,784 2,812 68,300
2026/01/05 2,767 2,787 2,749 2,770 59,000
2025/12/30 2,783 2,783 2,747 2,756 75,300
2025/12/29 2,761 2,772 2,735 2,771 66,900
2025/12/26 2,730 2,760 2,721 2,752 43,900
2025/12/25 2,757 2,757 2,715 2,725 34,300
2025/12/24 2,756 2,760 2,730 2,747 40,600
2025/12/23 2,792 2,792 2,728 2,751 81,800
2025/12/22 2,771 2,794 2,753 2,787 68,600
2025/12/19 2,706 2,756 2,706 2,756 80,700
2025/12/18 2,714 2,731 2,706 2,714 34,500
2025/12/17 2,729 2,759 2,694 2,732 52,500
2025/12/16 2,795 2,796 2,711 2,729 71,700
2025/12/15 2,700 2,788 2,686 2,776 59,000
2025/12/12 2,678 2,730 2,656 2,719 61,400
2025/12/11 2,730 2,734 2,635 2,639 41,700
2025/12/10 2,720 2,755 2,714 2,730 65,000
2025/12/09 2,667 2,725 2,667 2,705 77,900
2025/12/08 2,625 2,665 2,621 2,657 35,600
2025/12/05 2,604 2,628 2,578 2,602 36,700
2025/12/04 2,586 2,665 2,586 2,635 59,400
2025/12/03 2,610 2,622 2,587 2,597 85,900
2025/12/02 2,624 2,624 2,579 2,587 60,100
2025/12/01 2,657 2,657 2,609 2,628 49,400
2025/11/28 2,614 2,652 2,612 2,633 51,000
2025/11/27 2,635 2,642 2,602 2,609 47,500
2025/11/26 2,580 2,621 2,573 2,603 61,000
2025/11/25 2,564 2,578 2,537 2,553 56,200
2025/11/21 2,473 2,553 2,465 2,553 67,900
2025/11/20 2,483 2,483 2,446 2,473 32,300
2025/11/19 2,461 2,467 2,422 2,433 40,900
2025/11/18 2,470 2,492 2,451 2,457 41,000
2025/11/17 2,476 2,504 2,474 2,491 63,300
2025/11/14 2,497 2,514 2,487 2,497 44,500
2025/11/13 2,507 2,523 2,490 2,503 36,500
2025/11/12 2,477 2,514 2,477 2,494 54,600
2025/11/11 2,496 2,508 2,462 2,471 40,500
2025/11/10 2,473 2,499 2,463 2,487 50,300
2025/11/07 2,506 2,510 2,460 2,473 47,500
2025/11/06 2,483 2,510 2,466 2,506 83,900
2025/11/05 2,444 2,485 2,425 2,466 110,200
2025/11/04 2,422 2,475 2,391 2,462 159,200
2025/10/31 2,323 2,345 2,303 2,334 89,200
2025/10/30 2,318 2,335 2,311 2,323 60,700
2025/10/29 2,381 2,383 2,324 2,324 44,500
2025/10/28 2,423 2,428 2,374 2,374 45,400
2025/10/27 2,397 2,448 2,397 2,443 57,300
2025/10/24 2,400 2,407 2,391 2,397 38,200
2025/10/23 2,375 2,413 2,372 2,399 61,000
2025/10/22 2,369 2,398 2,369 2,372 93,400
2025/10/21 2,343 2,381 2,340 2,354 78,400
2025/10/20 2,378 2,378 2,331 2,343 45,400
2025/10/17 2,362 2,371 2,345 2,357 36,300
2025/10/16 2,395 2,408 2,383 2,383 66,300
2025/10/15 2,344 2,386 2,344 2,384 67,700
2025/10/14 2,262 2,320 2,251 2,308 72,100
2025/10/10 2,301 2,328 2,277 2,279 91,800
2025/10/09 2,342 2,348 2,316 2,331 47,100
2025/10/08 2,343 2,372 2,321 2,351 51,900
2025/10/07 2,312 2,356 2,303 2,331 62,900
2025/10/06 2,288 2,316 2,260 2,300 89,400
2025/10/03 2,228 2,238 2,212 2,238 51,400
2025/10/02 2,247 2,247 2,194 2,209 74,200
2025/10/01 2,306 2,312 2,233 2,247 74,000
2025/09/30 2,344 2,344 2,320 2,324 36,300
2025/09/29 2,389 2,389 2,332 2,343 55,500
2025/09/26 2,367 2,394 2,357 2,394 71,600
2025/09/25 2,364 2,387 2,364 2,383 48,000
2025/09/24 2,385 2,386 2,353 2,377 58,600
2025/09/22 2,370 2,381 2,345 2,377 52,500
2025/09/19 2,390 2,396 2,344 2,380 135,700
2025/09/18 2,373 2,384 2,345 2,369 63,700
2025/09/17 2,372 2,374 2,348 2,363 31,300
2025/09/16 2,331 2,377 2,331 2,368 49,400
2025/09/12 2,343 2,343 2,311 2,316 48,400
2025/09/11 2,331 2,347 2,324 2,327 23,200
2025/09/10 2,352 2,353 2,327 2,327 26,400
2025/09/09 2,335 2,366 2,309 2,358 62,200
2025/09/08 2,319 2,331 2,308 2,320 36,100
2025/09/05 2,288 2,309 2,277 2,300 46,100
2025/09/04 2,283 2,289 2,261 2,287 37,800
2025/09/03 2,330 2,345 2,280 2,289 78,300
2025/09/02 2,268 2,332 2,267 2,330 106,000
2025/09/01 2,211 2,253 2,207 2,242 48,800
2025/08/29 2,209 2,224 2,208 2,213 45,800
2025/08/28 2,202 2,225 2,189 2,225 80,400
2025/08/27 2,203 2,226 2,200 2,208 57,800
2025/08/26 2,221 2,227 2,207 2,208 34,800
2025/08/25 2,233 2,233 2,217 2,219 46,200
2025/08/22 2,222 2,238 2,216 2,234 52,800
2025/08/21 2,223 2,223 2,208 2,210 22,700
2025/08/20 2,245 2,245 2,218 2,223 26,600
2025/08/19 2,240 2,266 2,233 2,243 51,700
2025/08/18 2,204 2,244 2,204 2,238 38,800
2025/08/15 2,257 2,257 2,209 2,217 45,700
2025/08/14 2,266 2,266 2,230 2,242 54,900
2025/08/13 2,299 2,301 2,276 2,281 34,000
2025/08/12 2,304 2,306 2,283 2,293 55,100
2025/08/08 2,293 2,298 2,270 2,293 58,300
2025/08/07 2,276 2,290 2,260 2,282 55,900
2025/08/06 2,220 2,274 2,220 2,270 83,000
2025/08/05 2,197 2,218 2,177 2,203 71,700
2025/08/04 2,166 2,224 2,158 2,197 118,200
2025/08/01 2,297 2,300 2,175 2,195 149,000
2025/07/31 2,323 2,334 2,304 2,304 97,200
2025/07/30 2,308 2,324 2,299 2,323 86,700
2025/07/29 2,312 2,342 2,306 2,323 68,100
2025/07/28 2,330 2,333 2,302 2,312 37,600
2025/07/25 2,291 2,326 2,282 2,321 57,500
2025/07/24 2,320 2,362 2,305 2,310 73,000
2025/07/23 2,260 2,319 2,240 2,292 103,600
2025/07/22 2,244 2,266 2,231 2,231 35,100
2025/07/18 2,235 2,251 2,227 2,237 46,500
2025/07/17 2,207 2,238 2,192 2,236 34,500
2025/07/16 2,233 2,234 2,214 2,220 34,500
2025/07/15 2,259 2,265 2,222 2,222 28,100
2025/07/14 2,222 2,267 2,222 2,248 69,300
2025/07/11 2,208 2,238 2,208 2,231 85,200
2025/07/10 2,162 2,191 2,156 2,191 104,800
2025/07/09 2,127 2,166 2,127 2,162 75,900
2025/07/08 2,124 2,124 2,104 2,113 41,200
2025/07/07 2,103 2,128 2,093 2,110 47,700
2025/07/04 2,121 2,136 2,104 2,104 37,300
2025/07/03 2,121 2,129 2,099 2,110 51,000
2025/07/02 2,145 2,169 2,122 2,122 67,800
2025/07/01 2,149 2,164 2,145 2,164 77,500
2025/06/30 2,141 2,190 2,138 2,154 129,500
2025/06/27 2,125 2,161 2,118 2,141 109,500
2025/06/26 2,085 2,116 2,084 2,105 72,900
2025/06/25 2,089 2,097 2,072 2,085 75,200
2025/06/24 2,120 2,125 2,077 2,090 51,900
2025/06/23 2,099 2,128 2,087 2,102 102,500
2025/06/20 2,063 2,097 2,059 2,085 105,700
2025/06/19 2,074 2,079 2,063 2,064 37,300
2025/06/18 2,073 2,089 2,067 2,073 60,100
2025/06/17 2,070 2,098 2,070 2,097 45,900
2025/06/16 2,095 2,096 2,070 2,077 31,100
2025/06/13 2,074 2,090 2,060 2,080 53,800
2025/06/12 2,091 2,098 2,070 2,083 43,900
2025/06/11 2,104 2,105 2,077 2,095 42,500
2025/06/10 2,098 2,105 2,091 2,102 52,700
2025/06/09 2,099 2,122 2,086 2,098 55,900
2025/06/06 2,097 2,133 2,082 2,092 50,600
2025/06/05 2,109 2,125 2,094 2,097 59,600
2025/06/04 2,072 2,129 2,065 2,119 84,800
2025/06/03 2,070 2,081 2,055 2,073 73,500
2025/06/02 2,095 2,119 2,071 2,079 78,400
2025/05/30 2,110 2,129 2,090 2,124 50,400
2025/05/29 2,112 2,138 2,111 2,124 67,900
2025/05/28 2,119 2,120 2,094 2,112 68,800
2025/05/27 2,110 2,110 2,094 2,094 19,000
2025/05/26 2,101 2,130 2,089 2,110 41,400
2025/05/23 2,107 2,131 2,084 2,101 50,000
2025/05/22 2,074 2,101 2,063 2,085 46,400
2025/05/21 2,097 2,110 2,087 2,087 47,000
2025/05/20 2,112 2,121 2,077 2,077 56,200
2025/05/19 2,067 2,097 2,042 2,094 43,700
2025/05/16 2,075 2,075 2,032 2,067 42,900
2025/05/15 2,059 2,091 2,029 2,077 54,300
2025/05/14 2,105 2,107 2,043 2,091 58,900
2025/05/13 2,150 2,150 2,109 2,111 44,000
2025/05/12 2,127 2,146 2,114 2,131 51,900
2025/05/09 2,104 2,162 2,094 2,121 83,700
2025/05/08 2,100 2,109 2,083 2,100 35,000
2025/05/07 2,058 2,111 2,057 2,095 65,000
2025/05/02 2,090 2,090 2,046 2,071 76,300
2025/05/01 2,105 2,105 2,069 2,090 63,300
2025/04/30 2,084 2,142 2,049 2,126 121,700
2025/04/28 2,113 2,127 2,052 2,096 216,100
2025/04/25 2,139 2,160 2,117 2,141 96,900
2025/04/24 2,152 2,177 2,135 2,136 61,800
2025/04/23 2,117 2,156 2,097 2,138 82,800
2025/04/22 2,070 2,097 2,052 2,097 47,900
2025/04/21 2,054 2,079 2,045 2,052 36,600
2025/04/18 1,986 2,062 1,986 2,052 84,600
2025/04/17 1,907 1,963 1,907 1,949 89,500

このページの先頭へ