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
2002/12/30 293 295 293 295 13,000
2002/12/27 292 298 292 292 18,000
2002/12/26 288 290 288 290 27,000
2002/12/25 274 285 273 279 150,000
2002/12/24 278 283 275 275 72,000
2002/12/20 281 284 274 283 37,000
2002/12/19 280 280 269 271 58,000
2002/12/18 290 290 283 283 44,000
2002/12/17 300 302 290 290 38,000
2002/12/16 301 301 300 300 11,000
2002/12/13 301 304 301 301 95,000
2002/12/12 312 314 306 306 50,000
2002/12/11 312 314 311 312 32,000
2002/12/10 304 311 304 311 20,000
2002/12/09 311 311 300 304 27,000
2002/12/06 304 313 304 309 37,000
2002/12/05 318 318 313 314 29,000
2002/12/04 313 314 303 308 82,000
2002/12/03 316 320 313 313 27,000
2002/12/02 319 324 316 316 41,000
2002/11/29 320 320 317 317 230,000
2002/11/28 312 321 312 316 419,000
2002/11/27 308 311 307 308 32,000
2002/11/26 332 332 307 312 24,000
2002/11/25 310 326 310 322 41,000
2002/11/22 314 315 304 305 25,000
2002/11/21 310 314 304 309 11,000
2002/11/20 301 316 294 316 32,000
2002/11/19 300 306 300 301 11,000
2002/11/18 315 315 309 310 36,000
2002/11/15 319 319 309 309 12,000
2002/11/14 320 322 320 322 2,000
2002/11/13 312 320 312 315 17,000
2002/11/12 319 319 308 313 21,000
2002/11/11 314 317 314 314 34,000
2002/11/08 317 322 317 322 20,000
2002/11/07 317 321 317 321 15,000
2002/11/06 320 320 315 316 35,000
2002/11/05 309 319 309 319 25,000
2002/11/01 310 310 304 307 11,000
2002/10/31 319 319 312 312 28,000
2002/10/30 312 319 312 319 24,000
2002/10/29 304 311 304 305 23,000
2002/10/28 300 305 295 302 47,000
2002/10/25 313 321 312 321 15,000
2002/10/24 320 320 314 318 22,000
2002/10/23 310 327 309 319 28,000
2002/10/22 340 340 310 318 31,000
2002/10/21 342 342 337 340 48,000
2002/10/18 345 346 342 344 32,000
2002/10/17 340 345 340 345 8,000
2002/10/16 340 340 339 339 4,000
2002/10/15 345 346 339 346 22,000
2002/10/11 315 330 312 330 35,000
2002/10/10 315 315 307 314 25,000
2002/10/09 310 327 310 314 46,000
2002/10/08 305 316 305 315 18,000
2002/10/07 335 335 311 314 19,000
2002/10/04 343 350 343 343 21,000
2002/10/03 343 352 343 350 27,000
2002/10/02 351 353 350 353 10,000
2002/10/01 365 365 348 348 10,000
2002/09/30 368 368 366 366 26,000
2002/09/27 370 370 360 366 56,000
2002/09/26 375 375 363 369 38,000
2002/09/25 352 356 350 350 18,000
2002/09/24 353 353 348 351 13,000
2002/09/20 357 357 340 348 31,000
2002/09/19 363 370 358 362 23,000
2002/09/18 354 355 354 354 79,000
2002/09/17 353 355 351 354 22,000
2002/09/13 355 355 341 344 455,000
2002/09/12 354 354 341 345 27,000
2002/09/11 342 351 342 349 25,000
2002/09/10 341 343 339 343 26,000
2002/09/09 337 342 337 337 23,000
2002/09/06 336 337 336 337 11,000
2002/09/05 330 343 330 343 31,000
2002/09/04 343 343 330 333 72,000
2002/09/03 357 357 348 348 60,000
2002/09/02 360 360 355 355 22,000
2002/08/30 367 367 358 362 41,000
2002/08/29 365 367 360 367 43,000
2002/08/28 370 370 365 368 33,000
2002/08/27 380 380 368 370 16,000
2002/08/26 380 380 365 380 80,000
2002/08/23 380 380 375 375 17,000
2002/08/22 374 378 370 377 42,000
2002/08/21 362 374 362 370 31,000
2002/08/20 373 373 361 361 40,000
2002/08/19 379 379 361 370 20,000
2002/08/16 379 379 370 379 17,000
2002/08/15 372 378 372 377 13,000
2002/08/14 365 382 364 372 52,000
2002/08/13 376 376 360 365 19,000
2002/08/12 380 380 367 372 17,000
2002/08/09 376 388 372 385 49,000
2002/08/08 364 364 360 361 8,000
2002/08/07 363 373 353 353 28,000
2002/08/06 368 375 363 363 23,000
2002/08/05 370 370 368 368 7,000
2002/08/02 373 376 368 374 11,000
2002/08/01 377 377 373 373 3,000
2002/07/31 370 370 369 369 9,000
2002/07/30 371 374 370 370 14,000
2002/07/29 373 374 365 365 11,000
2002/07/26 380 380 373 373 4,000
2002/07/25 400 400 378 378 25,000
2002/07/24 397 399 394 399 87,000
2002/07/23 387 398 385 397 76,000
2002/07/22 369 390 369 382 54,000
2002/07/19 370 373 369 369 22,000
2002/07/18 369 370 368 368 25,000
2002/07/17 353 363 353 361 36,000
2002/07/16 363 363 351 353 27,000
2002/07/15 372 372 363 364 18,000
2002/07/12 379 380 376 376 11,000
2002/07/11 380 380 375 376 14,000
2002/07/10 392 395 392 395 43,000
2002/07/09 392 393 391 392 36,000
2002/07/08 391 394 391 391 10,000
2002/07/05 391 392 390 391 36,000
2002/07/04 387 390 387 390 21,000
2002/07/03 376 390 376 387 18,000
2002/07/02 370 374 369 374 13,000
2002/07/01 367 372 365 369 23,000
2002/06/28 359 365 359 365 29,000
2002/06/27 359 363 358 358 15,000
2002/06/26 365 370 358 358 20,000
2002/06/25 371 371 362 365 10,000
2002/06/24 356 359 355 356 18,000
2002/06/21 358 369 357 357 17,000
2002/06/20 360 361 356 358 20,000
2002/06/19 370 371 365 365 18,000
2002/06/18 370 372 369 370 12,000
2002/06/17 380 381 358 368 22,000
2002/06/14 385 385 382 382 106,000
2002/06/13 401 401 391 395 10,000
2002/06/12 405 409 402 402 32,000
2002/06/11 395 399 395 399 12,000
2002/06/10 395 395 390 391 8,000
2002/06/07 394 399 389 394 30,000
2002/06/06 404 404 398 402 52,000
2002/06/05 405 405 400 403 32,000
2002/06/04 405 405 400 403 35,000
2002/06/03 418 418 408 409 40,000
2002/05/31 410 416 400 416 73,000
2002/05/30 415 415 406 408 80,000
2002/05/29 418 418 410 414 61,000
2002/05/28 420 420 410 411 89,000
2002/05/27 420 424 417 420 220,000
2002/05/24 409 418 401 414 281,000
2002/05/23 386 398 385 398 83,000
2002/05/22 385 388 383 384 19,000
2002/05/21 381 383 379 383 17,000
2002/05/20 374 381 371 376 30,000
2002/05/17 374 374 368 369 11,000
2002/05/16 372 372 370 370 9,000
2002/05/15 375 375 372 372 7,000
2002/05/14 380 382 366 366 27,000
2002/05/13 382 382 376 376 12,000
2002/05/10 368 377 357 377 34,000
2002/05/09 360 371 359 371 29,000
2002/05/08 353 360 353 354 10,000
2002/05/07 351 352 350 352 37,000
2002/05/02 353 357 353 356 40,000
2002/05/01 364 364 355 358 52,000
2002/04/30 370 370 364 365 53,000
2002/04/26 387 387 370 370 36,000
2002/04/25 383 385 380 381 17,000
2002/04/24 380 384 380 381 22,000
2002/04/23 390 390 380 380 21,000
2002/04/22 396 396 390 390 27,000
2002/04/19 393 396 392 396 13,000
2002/04/18 392 397 391 393 35,000
2002/04/17 404 404 390 390 29,000
2002/04/16 406 410 393 396 25,000
2002/04/15 391 396 379 396 25,000
2002/04/12 389 392 385 391 33,000
2002/04/11 399 399 395 395 24,000
2002/04/10 398 401 391 398 36,000
2002/04/09 415 415 400 400 83,000
2002/04/08 415 416 406 412 79,000
2002/04/05 400 415 400 405 153,000
2002/04/04 399 402 398 398 57,000
2002/04/03 387 399 383 394 46,000
2002/04/02 363 394 361 390 104,000
2002/04/01 380 381 365 373 39,000
2002/03/29 395 395 380 382 41,000
2002/03/28 395 396 391 391 30,000
2002/03/27 392 397 391 397 28,000
2002/03/26 399 409 398 402 65,000
2002/03/25 403 418 403 408 150,000
2002/03/22 394 414 394 403 235,000
2002/03/20 395 395 388 391 69,000
2002/03/19 391 397 389 389 65,000
2002/03/18 400 400 386 387 109,000
2002/03/15 362 400 362 400 321,000
2002/03/14 366 366 355 364 30,000
2002/03/13 353 370 353 366 85,000
2002/03/12 349 353 349 352 36,000
2002/03/11 349 350 349 349 22,000
2002/03/08 350 350 336 336 90,000
2002/03/07 350 350 342 350 40,000
2002/03/06 344 350 344 349 20,000
2002/03/05 350 350 342 343 15,000
2002/03/04 345 350 340 350 46,000
2002/03/01 350 350 345 345 42,000
2002/02/28 350 350 344 347 31,000
2002/02/27 330 344 330 344 32,000
2002/02/26 320 328 320 328 15,000
2002/02/25 332 332 318 318 13,000
2002/02/22 337 337 317 317 13,000
2002/02/21 338 338 331 332 7,000
2002/02/20 334 335 330 332 14,000
2002/02/19 345 346 330 335 29,000
2002/02/18 331 344 329 344 20,000
2002/02/15 320 323 320 321 23,000
2002/02/14 327 329 325 325 16,000
2002/02/13 321 329 316 327 15,000
2002/02/12 324 324 314 320 19,000
2002/02/08 299 304 297 304 46,000
2002/02/07 290 310 290 310 22,000
2002/02/06 300 304 300 304 18,000
2002/02/05 303 305 301 301 12,000
2002/02/04 309 315 305 315 15,000
2002/02/01 309 320 309 309 8,000
2002/01/31 304 314 304 310 24,000
2002/01/30 316 316 312 316 12,000
2002/01/29 329 329 312 316 12,000
2002/01/28 332 335 310 310 38,000
2002/01/25 343 343 330 330 17,000
2002/01/24 337 343 337 343 10,000
2002/01/23 337 345 337 342 8,000
2002/01/22 354 354 336 336 12,000
2002/01/21 338 355 337 354 38,000
2002/01/18 342 343 329 338 18,000
2002/01/17 325 327 323 327 32,000
2002/01/16 332 332 322 325 21,000
2002/01/15 343 348 332 332 19,000
2002/01/11 355 355 342 342 39,000
2002/01/10 353 353 350 352 17,000
2002/01/09 352 356 352 354 10,000
2002/01/08 357 358 352 352 49,000
2002/01/07 357 359 357 357 19,000
2002/01/04 352 355 350 355 14,000

このページの先頭へ