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
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
2025/04/16 1,924 1,950 1,924 1,947 24,900
2025/04/15 1,945 1,953 1,924 1,924 23,200
2025/04/14 1,962 1,962 1,912 1,925 47,100
2025/04/11 1,887 1,934 1,856 1,934 50,600
2025/04/10 1,974 1,987 1,935 1,961 49,700
2025/04/09 1,885 1,890 1,844 1,868 47,900
2025/04/08 1,862 1,940 1,862 1,923 72,000
2025/04/07 1,790 1,851 1,752 1,822 204,400
2025/04/04 1,910 1,932 1,846 1,893 135,500
2025/04/03 1,970 2,022 1,941 1,990 136,600
2025/04/02 2,077 2,077 2,039 2,059 48,300
2025/04/01 2,070 2,121 2,056 2,058 57,100
2025/03/31 2,102 2,129 2,072 2,072 73,900
2025/03/28 2,179 2,190 2,129 2,152 72,100
2025/03/27 2,192 2,209 2,167 2,209 80,400
2025/03/26 2,183 2,219 2,179 2,214 83,100
2025/03/25 2,142 2,193 2,141 2,177 47,400
2025/03/24 2,180 2,180 2,130 2,141 47,600
2025/03/21 2,155 2,178 2,143 2,167 66,500
2025/03/19 2,145 2,171 2,144 2,160 45,800
2025/03/18 2,160 2,177 2,143 2,166 60,900
2025/03/17 2,127 2,157 2,114 2,146 52,600
2025/03/14 2,101 2,120 2,082 2,106 49,200
2025/03/13 2,122 2,122 2,072 2,095 41,400
2025/03/12 2,030 2,112 2,030 2,111 61,000
2025/03/11 2,062 2,070 2,023 2,052 105,600
2025/03/10 2,128 2,128 2,067 2,075 36,300
2025/03/07 2,106 2,136 2,068 2,121 49,700
2025/03/06 2,129 2,145 2,120 2,137 41,800
2025/03/05 2,110 2,133 2,102 2,133 49,700
2025/03/04 2,129 2,147 2,088 2,110 69,400
2025/03/03 2,112 2,136 2,110 2,129 55,800
2025/02/28 2,084 2,103 2,066 2,080 63,400
2025/02/27 2,052 2,085 2,051 2,079 32,200
2025/02/26 2,056 2,060 2,025 2,045 66,100
2025/02/25 2,046 2,079 2,040 2,076 56,600
2025/02/21 2,081 2,106 2,040 2,077 59,100
2025/02/20 2,130 2,130 2,082 2,101 67,500
2025/02/19 2,132 2,156 2,128 2,156 64,700
2025/02/18 2,122 2,137 2,099 2,132 79,700
2025/02/17 2,166 2,189 2,115 2,131 70,300
2025/02/14 2,203 2,203 2,167 2,174 48,300
2025/02/13 2,195 2,200 2,181 2,183 38,700
2025/02/12 2,180 2,189 2,119 2,155 71,300
2025/02/10 2,184 2,184 2,147 2,159 34,500
2025/02/07 2,184 2,210 2,146 2,171 63,100
2025/02/06 2,176 2,220 2,176 2,198 63,200
2025/02/05 2,115 2,176 2,115 2,157 87,000
2025/02/04 2,129 2,146 2,098 2,115 125,500
2025/02/03 2,083 2,149 2,012 2,079 341,100
2025/01/31 2,201 2,240 2,201 2,233 77,900
2025/01/30 2,183 2,218 2,169 2,209 86,400
2025/01/29 2,140 2,183 2,140 2,176 62,200
2025/01/28 2,130 2,180 2,128 2,147 105,500
2025/01/27 2,129 2,146 2,126 2,130 47,900
2025/01/24 2,072 2,108 2,072 2,106 45,900
2025/01/23 2,074 2,084 2,061 2,071 50,900
2025/01/22 2,056 2,089 2,048 2,073 37,500
2025/01/21 2,067 2,071 2,048 2,054 30,400
2025/01/20 2,100 2,117 2,063 2,065 33,300
2025/01/17 2,068 2,090 2,063 2,081 37,700
2025/01/16 2,082 2,098 2,064 2,085 54,500
2025/01/15 2,058 2,077 2,052 2,077 47,600
2025/01/14 2,088 2,117 2,044 2,066 132,600
2025/01/10 2,054 2,073 2,025 2,073 98,300
2025/01/09 2,109 2,121 2,056 2,061 75,800
2025/01/08 2,146 2,146 2,094 2,116 67,100
2025/01/07 2,122 2,177 2,119 2,144 135,900
2025/01/06 2,179 2,180 2,090 2,112 118,700
2024/12/30 2,172 2,194 2,162 2,180 59,600
2024/12/27 2,158 2,185 2,155 2,184 51,200
2024/12/26 2,152 2,163 2,122 2,161 54,700
2024/12/25 2,143 2,160 2,130 2,153 59,000
2024/12/24 2,156 2,176 2,140 2,153 55,200
2024/12/23 2,107 2,167 2,102 2,154 101,100
2024/12/20 2,126 2,131 2,100 2,101 80,700
2024/12/19 2,068 2,131 2,061 2,131 45,800
2024/12/18 2,079 2,115 2,069 2,109 65,000
2024/12/17 2,103 2,105 2,076 2,079 67,800
2024/12/16 2,128 2,130 2,077 2,103 67,500
2024/12/13 2,124 2,152 2,112 2,144 79,900
2024/12/12 2,155 2,155 2,105 2,142 55,200
2024/12/11 2,081 2,124 2,081 2,115 29,600
2024/12/10 2,164 2,164 2,093 2,107 41,700
2024/12/09 2,128 2,155 2,111 2,147 58,500
2024/12/06 2,139 2,147 2,088 2,103 43,000
2024/12/05 2,099 2,140 2,090 2,140 50,200
2024/12/04 2,128 2,130 2,052 2,080 90,800
2024/12/03 2,142 2,162 2,125 2,147 65,700
2024/12/02 2,115 2,150 2,100 2,138 57,400
2024/11/29 2,139 2,150 2,113 2,115 54,600
2024/11/28 2,106 2,145 2,104 2,134 42,100
2024/11/27 2,129 2,138 2,050 2,093 71,700
2024/11/26 2,072 2,122 2,072 2,122 61,000
2024/11/25 2,097 2,100 2,072 2,072 42,900
2024/11/22 2,073 2,084 2,057 2,072 49,100
2024/11/21 2,071 2,083 2,051 2,063 39,500
2024/11/20 2,105 2,111 2,052 2,071 61,000
2024/11/19 2,126 2,133 2,091 2,105 46,100
2024/11/18 2,090 2,123 2,090 2,117 35,100
2024/11/15 2,128 2,138 2,106 2,106 30,300
2024/11/14 2,089 2,136 2,088 2,107 44,900
2024/11/13 2,134 2,134 2,086 2,103 53,600
2024/11/12 2,117 2,158 2,117 2,141 54,500
2024/11/11 2,082 2,116 2,062 2,110 62,200
2024/11/08 2,149 2,158 2,094 2,101 52,900
2024/11/07 2,150 2,171 2,130 2,143 73,800
2024/11/06 2,088 2,149 2,056 2,124 121,700
2024/11/05 2,103 2,129 2,075 2,088 147,800
2024/11/01 2,050 2,120 1,979 2,095 290,000
2024/10/31 2,063 2,100 2,000 2,050 309,600
2024/10/30 1,953 1,996 1,953 1,987 423,100
2024/10/29 1,943 1,980 1,940 1,974 86,300
2024/10/28 1,946 1,972 1,937 1,942 83,200
2024/10/25 1,985 1,990 1,924 1,937 87,800
2024/10/24 1,969 1,975 1,940 1,958 80,000
2024/10/23 1,979 1,994 1,966 1,978 67,100
2024/10/22 1,985 1,985 1,948 1,962 90,600
2024/10/21 2,011 2,011 1,984 1,989 54,500
2024/10/18 1,990 2,010 1,990 1,998 57,800
2024/10/17 1,986 2,012 1,986 2,005 80,000
2024/10/16 2,020 2,027 1,982 1,986 64,500
2024/10/15 2,019 2,039 1,980 2,032 120,700
2024/10/11 2,014 2,020 1,990 1,999 148,500
2024/10/10 2,070 2,078 2,013 2,024 138,200
2024/10/09 2,125 2,125 2,078 2,078 137,700
2024/10/08 2,098 2,135 2,086 2,125 92,800
2024/10/07 2,170 2,170 2,131 2,146 161,000
2024/10/04 2,180 2,196 2,159 2,159 96,000
2024/10/03 2,191 2,210 2,166 2,171 135,200
2024/10/02 2,129 2,167 2,120 2,150 169,200
2024/10/01 2,245 2,253 2,122 2,141 368,000
2024/09/30 2,153 2,232 2,153 2,203 768,000
2024/09/27 2,000 2,016 1,997 2,003 76,200
2024/09/26 2,020 2,024 2,001 2,024 102,900
2024/09/25 2,020 2,021 1,991 2,000 59,100
2024/09/24 2,017 2,020 1,998 2,016 78,000
2024/09/20 1,975 1,999 1,965 1,993 102,400
2024/09/19 2,000 2,005 1,953 1,963 63,100
2024/09/18 1,983 1,999 1,961 1,977 49,700
2024/09/17 1,975 1,980 1,939 1,978 64,300
2024/09/13 1,970 1,986 1,930 1,951 91,100
2024/09/12 1,990 1,990 1,951 1,961 74,400
2024/09/11 1,957 1,957 1,907 1,925 82,600
2024/09/10 1,940 1,999 1,940 1,957 83,700
2024/09/09 1,884 1,949 1,884 1,940 99,100
2024/09/06 1,873 1,957 1,866 1,948 147,100
2024/09/05 1,849 1,892 1,829 1,869 46,600
2024/09/04 1,840 1,864 1,833 1,849 71,000
2024/09/03 1,867 1,873 1,838 1,867 60,200
2024/09/02 1,863 1,883 1,839 1,855 44,900
2024/08/30 1,865 1,868 1,841 1,859 36,100
2024/08/29 1,836 1,861 1,827 1,855 28,200
2024/08/28 1,865 1,870 1,821 1,830 30,900
2024/08/27 1,808 1,874 1,808 1,873 66,600
2024/08/26 1,794 1,804 1,783 1,800 37,800
2024/08/23 1,811 1,822 1,800 1,800 21,500
2024/08/22 1,806 1,816 1,797 1,814 31,600
2024/08/21 1,790 1,810 1,779 1,806 26,500
2024/08/20 1,788 1,809 1,774 1,804 43,300
2024/08/19 1,783 1,807 1,755 1,769 54,300

このページの先頭へ