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
1999/12/29 305 305 285 289 21,000
1999/12/28 305 310 300 310 19,000
1999/12/27 305 310 305 305 13,000
1999/12/24 305 308 302 303 34,000
1999/12/22 309 309 302 302 15,000
1999/12/21 311 311 303 309 29,000
1999/12/20 330 330 311 312 23,000
1999/12/17 335 335 310 310 22,000
1999/12/16 317 335 317 335 9,000
1999/12/15 318 318 316 316 19,000
1999/12/14 320 325 314 316 11,000
1999/12/13 350 350 330 330 10,000
1999/12/10 350 351 345 350 67,000
1999/12/09 330 345 330 345 33,000
1999/12/08 345 345 340 345 38,000
1999/12/07 340 350 340 345 35,000
1999/12/06 347 347 327 340 15,000
1999/12/03 350 350 335 347 12,000
1999/12/02 339 350 330 350 25,000
1999/12/01 355 355 343 343 24,000
1999/11/30 356 360 355 357 37,000
1999/11/29 351 358 351 355 34,000
1999/11/26 342 350 341 350 29,000
1999/11/25 353 353 341 341 20,000
1999/11/24 365 369 351 352 61,000
1999/11/22 400 400 360 379 197,000
1999/11/19 349 410 349 390 392,000
1999/11/18 335 359 335 350 69,000
1999/11/17 325 335 325 330 23,000
1999/11/16 330 330 320 330 32,000
1999/11/15 321 330 315 330 34,000
1999/11/12 320 320 310 320 33,000
1999/11/11 314 320 314 315 23,000
1999/11/10 314 314 314 314 35,000
1999/11/09 314 316 309 314 15,000
1999/11/08 310 314 305 314 33,000
1999/11/05 304 320 304 320 14,000
1999/11/04 315 315 305 307 28,000
1999/11/02 295 315 295 315 22,000
1999/11/01 301 310 295 295 86,000
1999/10/29 305 305 290 295 16,000
1999/10/28 295 300 290 290 48,000
1999/10/27 290 301 290 294 58,000
1999/10/26 289 300 289 300 5,000
1999/10/25 293 293 286 289 15,000
1999/10/22 300 300 285 285 17,000
1999/10/21 300 303 300 300 28,000
1999/10/20 303 303 295 299 17,000
1999/10/19 303 303 303 303 7,000
1999/10/18 305 305 303 303 16,000
1999/10/14 305 305 295 295 16,000
1999/10/13 305 305 305 305 8,000
1999/10/12 315 315 305 305 8,000
1999/10/08 315 315 305 305 8,000
1999/10/07 318 319 310 315 20,000
1999/10/06 310 310 309 309 23,000
1999/10/05 305 309 305 309 9,000
1999/10/04 310 310 310 310 10,000
1999/10/01 314 314 305 305 19,000
1999/09/30 319 319 319 319 4,000
1999/09/29 310 310 310 310 2,000
1999/09/28 320 320 320 320 1,000
1999/09/27 325 325 325 325 4,000
1999/09/24 325 325 325 325 1,000
1999/09/22 310 330 305 330 20,000
1999/09/21 330 330 305 305 13,000
1999/09/20 330 330 325 330 12,000
1999/09/17 325 325 325 325 2,000
1999/09/16 317 336 317 325 28,000
1999/09/14 311 311 311 311 8,000
1999/09/13 321 321 311 311 10,000
1999/09/10 321 321 321 321 28,000
1999/09/09 325 330 325 325 5,000
1999/09/08 325 336 325 336 12,000
1999/09/07 325 325 325 325 4,000
1999/09/06 335 335 330 335 5,000
1999/09/03 335 336 335 336 18,000
1999/09/02 339 339 335 335 15,000
1999/09/01 336 339 335 335 12,000
1999/08/31 339 339 339 339 6,000
1999/08/30 340 340 335 335 21,000
1999/08/27 340 340 335 335 23,000
1999/08/26 340 340 340 340 11,000
1999/08/25 338 340 338 338 26,000
1999/08/24 338 340 338 340 14,000
1999/08/23 340 340 337 339 16,000
1999/08/20 339 340 336 336 25,000
1999/08/19 338 338 336 336 5,000
1999/08/18 345 345 331 331 16,000
1999/08/17 355 355 350 350 21,000
1999/08/16 350 350 350 350 50,000
1999/08/13 365 365 360 360 13,000
1999/08/12 341 350 341 350 5,000
1999/08/11 336 341 336 341 2,000
1999/08/10 330 331 330 331 3,000
1999/08/09 330 330 330 330 2,000
1999/08/06 345 345 335 335 19,000
1999/08/05 360 360 350 350 13,000
1999/08/04 371 371 360 360 13,000
1999/08/03 375 375 370 370 16,000
1999/08/02 385 385 375 375 27,000
1999/07/30 385 388 385 385 42,000
1999/07/29 380 385 380 385 29,000
1999/07/28 389 390 380 385 42,000
1999/07/27 400 400 390 390 59,000
1999/07/26 385 394 380 394 60,000
1999/07/23 375 376 360 375 85,000
1999/07/22 360 375 360 374 78,000
1999/07/21 360 360 356 358 10,000
1999/07/19 355 365 355 360 9,000
1999/07/16 360 365 359 360 26,000
1999/07/15 360 363 360 360 40,000
1999/07/14 357 360 356 360 18,000
1999/07/13 365 365 356 360 42,000
1999/07/12 356 365 350 364 13,000
1999/07/09 351 355 350 350 6,000
1999/07/08 352 352 351 351 7,000
1999/07/07 355 357 351 351 27,000
1999/07/06 350 360 350 355 18,000
1999/07/05 345 350 345 350 3,000
1999/07/02 350 350 340 345 10,000
1999/07/01 350 350 350 350 23,000
1999/06/30 350 360 350 350 35,000
1999/06/29 360 360 360 360 1,000
1999/06/25 366 366 350 355 17,000
1999/06/24 379 385 361 361 37,000
1999/06/23 350 385 350 376 40,000
1999/06/22 353 358 346 350 49,000
1999/06/21 331 346 331 346 55,000
1999/06/18 326 330 325 330 16,000
1999/06/17 321 326 320 326 11,000
1999/06/16 314 320 314 320 21,000
1999/06/15 313 314 313 314 15,000
1999/06/14 320 320 313 313 16,000
1999/06/11 321 321 321 321 28,000
1999/06/09 296 296 296 296 1,000
1999/06/08 297 297 297 297 1,000
1999/06/07 297 297 297 297 2,000
1999/06/04 296 296 296 296 2,000
1999/06/03 315 315 306 306 7,000
1999/06/02 315 315 315 315 4,000
1999/05/31 302 302 302 302 3,000
1999/05/28 301 301 301 301 1,000
1999/05/27 301 301 301 301 1,000
1999/05/26 300 300 300 300 1,000
1999/05/25 314 314 300 300 7,000
1999/05/24 315 315 302 302 3,000
1999/05/21 300 300 300 300 4,000
1999/05/20 300 300 300 300 7,000
1999/05/19 315 315 302 302 5,000
1999/05/18 316 321 316 316 5,000
1999/05/17 315 315 315 315 6,000
1999/05/14 315 315 315 315 4,000
1999/05/13 315 315 315 315 1,000
1999/05/12 300 306 300 306 5,000
1999/05/11 318 318 318 318 1,000
1999/05/10 318 318 318 318 1,000
1999/05/07 330 334 328 328 12,000
1999/04/30 325 327 320 320 28,000
1999/04/27 310 310 310 310 10,000
1999/04/26 310 310 310 310 1,000
1999/04/22 300 300 295 295 6,000
1999/04/21 300 310 300 310 3,000
1999/04/20 317 317 310 310 7,000
1999/04/19 317 317 317 317 5,000
1999/04/16 320 320 312 312 29,000
1999/04/15 330 330 308 308 3,000
1999/04/14 320 320 305 305 3,000
1999/04/13 330 330 330 330 2,000
1999/04/12 330 338 325 325 14,000
1999/04/09 339 340 324 324 22,000
1999/04/08 305 309 297 308 8,000
1999/04/07 285 305 285 305 3,000
1999/04/06 272 276 272 276 53,000
1999/04/05 266 269 266 269 20,000
1999/04/02 265 265 265 265 4,000
1999/04/01 269 269 269 269 12,000
1999/03/31 269 269 260 260 13,000
1999/03/30 269 269 269 269 4,000
1999/03/26 270 270 270 270 3,000
1999/03/25 270 270 262 262 6,000
1999/03/24 270 270 270 270 6,000
1999/03/23 271 271 260 270 12,000
1999/03/19 270 270 265 265 4,000
1999/03/18 268 268 260 260 5,000
1999/03/17 268 268 268 268 3,000
1999/03/15 264 264 260 260 4,000
1999/03/12 275 275 275 275 6,000
1999/03/11 250 250 250 250 1,000
1999/03/05 260 260 260 260 1,000
1999/03/04 252 252 251 251 2,000
1999/03/03 252 252 252 252 1,000
1999/03/01 261 261 260 260 8,000
1999/02/26 260 260 260 260 2,000
1999/02/25 276 276 276 276 6,000
1999/02/24 251 251 251 251 3,000
1999/02/19 240 240 240 240 1,000
1999/02/18 250 250 250 250 1,000
1999/02/17 255 255 255 255 1,000
1999/02/16 250 250 250 250 3,000
1999/02/15 260 260 260 260 12,000
1999/02/08 263 263 263 263 1,000
1999/02/05 270 270 270 270 4,000
1999/02/03 270 270 270 270 4,000
1999/01/29 270 270 270 270 12,000
1999/01/27 262 262 262 262 1,000
1999/01/25 268 268 267 267 5,000
1999/01/18 254 254 254 254 11,000
1999/01/14 254 254 254 254 1,000
1999/01/13 254 254 254 254 1,000
1999/01/07 264 264 264 264 1,000
1999/01/06 264 264 264 264 1,000
1999/01/05 264 268 264 264 11,000
1999/01/04 258 268 258 268 2,000

このページの先頭へ