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
2014/12/30 1,198 1,200 1,184 1,194 74,300
2014/12/29 1,195 1,199 1,177 1,192 41,300
2014/12/26 1,168 1,190 1,166 1,190 35,700
2014/12/25 1,190 1,190 1,167 1,176 39,300
2014/12/24 1,198 1,199 1,178 1,186 67,700
2014/12/22 1,200 1,200 1,170 1,184 142,100
2014/12/19 1,140 1,147 1,119 1,128 58,300
2014/12/18 1,104 1,130 1,103 1,117 21,200
2014/12/17 1,083 1,110 1,076 1,076 40,900
2014/12/16 1,078 1,099 1,070 1,077 35,100
2014/12/15 1,115 1,119 1,099 1,106 48,700
2014/12/12 1,115 1,140 1,115 1,120 77,000
2014/12/11 1,130 1,139 1,123 1,127 22,100
2014/12/10 1,160 1,171 1,136 1,140 46,800
2014/12/09 1,165 1,174 1,163 1,165 47,500
2014/12/08 1,174 1,193 1,166 1,172 63,300
2014/12/05 1,176 1,176 1,140 1,159 49,600
2014/12/04 1,186 1,186 1,140 1,167 61,100
2014/12/03 1,150 1,159 1,142 1,151 48,400
2014/12/02 1,151 1,156 1,126 1,153 63,400
2014/12/01 1,159 1,159 1,127 1,149 59,100
2014/11/28 1,091 1,140 1,091 1,134 38,100
2014/11/27 1,118 1,118 1,097 1,097 38,700
2014/11/26 1,124 1,125 1,100 1,111 31,600
2014/11/25 1,127 1,127 1,110 1,119 45,100
2014/11/21 1,097 1,104 1,076 1,097 42,500
2014/11/20 1,113 1,113 1,075 1,095 40,700
2014/11/19 1,133 1,134 1,059 1,090 55,300
2014/11/18 1,078 1,139 1,060 1,127 84,600
2014/11/17 1,081 1,097 1,074 1,085 51,600
2014/11/14 1,119 1,119 1,096 1,111 45,000
2014/11/13 1,103 1,122 1,100 1,116 34,500
2014/11/12 1,124 1,137 1,111 1,111 41,900
2014/11/11 1,106 1,141 1,102 1,117 56,400
2014/11/10 1,124 1,135 1,105 1,114 47,300
2014/11/07 1,120 1,146 1,112 1,115 59,600
2014/11/06 1,150 1,150 1,114 1,114 51,200
2014/11/05 1,120 1,167 1,110 1,130 158,700
2014/11/04 1,130 1,150 1,115 1,120 158,000
2014/10/31 1,036 1,090 1,022 1,082 106,600
2014/10/30 1,072 1,078 1,006 1,006 71,400
2014/10/29 1,016 1,066 1,016 1,042 70,500
2014/10/28 1,011 1,029 1,000 1,022 31,700
2014/10/27 1,023 1,026 1,011 1,017 25,900
2014/10/24 1,034 1,036 1,021 1,022 17,300
2014/10/23 1,030 1,037 1,006 1,020 69,000
2014/10/22 1,000 1,028 1,000 1,025 31,000
2014/10/21 1,026 1,026 992 992 40,600
2014/10/20 1,019 1,034 1,005 1,033 52,100
2014/10/17 985 1,009 962 982 130,700
2014/10/16 1,038 1,039 968 976 195,600
2014/10/15 1,064 1,069 1,030 1,068 62,500
2014/10/14 1,038 1,056 1,032 1,043 65,300
2014/10/10 1,056 1,073 1,055 1,064 47,500
2014/10/09 1,119 1,119 1,085 1,089 32,700
2014/10/08 1,091 1,118 1,083 1,112 36,100
2014/10/07 1,150 1,154 1,120 1,121 42,400
2014/10/06 1,118 1,139 1,111 1,129 40,700
2014/10/03 1,101 1,131 1,101 1,118 46,800
2014/10/02 1,151 1,152 1,105 1,107 91,900
2014/10/01 1,165 1,185 1,145 1,165 65,900
2014/09/30 1,183 1,183 1,120 1,144 86,200
2014/09/29 1,172 1,179 1,163 1,173 47,500
2014/09/26 1,154 1,182 1,151 1,158 74,200
2014/09/25 1,171 1,185 1,169 1,178 86,300
2014/09/24 1,166 1,176 1,160 1,171 43,800
2014/09/22 1,186 1,190 1,151 1,155 86,200
2014/09/19 1,174 1,191 1,172 1,186 117,000
2014/09/18 1,175 1,190 1,157 1,171 96,800
2014/09/17 1,161 1,206 1,160 1,162 151,300
2014/09/16 1,230 1,230 1,186 1,190 189,400
2014/09/12 1,187 1,268 1,160 1,230 422,800
2014/09/11 1,136 1,184 1,136 1,164 317,700
2014/09/10 1,111 1,193 1,065 1,115 501,000
2014/09/09 1,011 1,023 1,000 1,021 35,800
2014/09/08 1,007 1,013 995 1,007 27,000
2014/09/05 1,008 1,010 997 997 11,200
2014/09/04 1,015 1,015 1,000 1,004 18,900
2014/09/03 1,020 1,020 1,001 1,016 33,800
2014/09/02 991 1,014 991 1,012 34,400
2014/09/01 996 1,002 993 1,001 25,100
2014/08/29 989 1,003 989 993 10,000
2014/08/28 1,008 1,008 1,000 1,001 17,000
2014/08/27 998 1,000 993 998 16,000
2014/08/26 997 997 994 996 9,000
2014/08/25 1,000 1,002 988 996 22,000
2014/08/22 994 994 984 985 9,000
2014/08/21 981 995 981 984 21,000
2014/08/20 964 990 964 988 64,000
2014/08/19 1,011 1,011 1,002 1,009 19,000
2014/08/18 1,012 1,012 1,010 1,011 8,000
2014/08/15 1,008 1,014 1,005 1,008 22,000
2014/08/14 986 1,000 986 999 35,000
2014/08/13 1,000 1,000 977 990 52,000
2014/08/12 999 1,000 990 991 16,000
2014/08/11 1,000 1,000 986 995 30,000
2014/08/08 995 995 980 983 24,000
2014/08/07 976 996 963 996 59,000
2014/08/06 984 994 984 988 45,000
2014/08/05 1,015 1,015 999 999 36,000
2014/08/04 1,002 1,035 996 1,018 58,000
2014/08/01 1,006 1,006 992 996 37,000
2014/07/31 1,047 1,047 1,011 1,033 70,000
2014/07/30 1,038 1,060 1,021 1,048 86,000
2014/07/29 1,040 1,053 1,018 1,048 57,000
2014/07/28 1,046 1,047 1,038 1,044 46,000
2014/07/25 1,049 1,054 1,046 1,046 35,000
2014/07/24 1,027 1,032 1,024 1,032 30,000
2014/07/23 1,036 1,041 1,013 1,013 30,000
2014/07/22 1,009 1,030 1,008 1,030 40,000
2014/07/18 1,026 1,026 1,004 1,015 54,000
2014/07/17 1,016 1,039 1,005 1,026 82,000
2014/07/16 1,000 1,022 1,000 1,015 123,000
2014/07/15 978 998 978 995 72,000
2014/07/14 965 977 965 969 30,000
2014/07/11 943 971 936 964 53,000
2014/07/10 967 967 946 946 26,000
2014/07/09 966 980 962 967 31,000
2014/07/08 968 988 966 981 78,000
2014/07/07 975 975 968 971 46,000
2014/07/04 978 978 969 971 48,000
2014/07/03 985 985 973 979 98,000
2014/07/02 977 986 956 969 65,000
2014/07/01 952 980 952 975 69,000
2014/06/30 963 975 952 952 69,000
2014/06/27 945 951 938 949 50,000
2014/06/26 943 949 943 945 19,000
2014/06/25 949 954 933 943 34,000
2014/06/24 955 957 945 954 47,000
2014/06/23 965 965 955 956 30,000
2014/06/20 965 965 951 964 59,000
2014/06/19 942 972 942 965 91,000
2014/06/18 925 936 922 933 68,000
2014/06/17 920 923 910 920 31,000
2014/06/16 908 921 908 914 62,000
2014/06/13 900 902 886 899 70,000
2014/06/12 906 906 894 895 10,000
2014/06/11 905 908 901 904 29,000
2014/06/10 907 910 900 907 25,000
2014/06/09 908 909 902 907 24,000
2014/06/06 899 908 899 908 28,000
2014/06/05 897 905 892 904 37,000
2014/06/04 896 898 884 896 21,000
2014/06/03 910 910 896 896 18,000
2014/06/02 889 907 885 904 70,000
2014/05/30 884 885 876 881 31,000
2014/05/29 880 883 877 877 14,000
2014/05/28 889 889 872 881 25,000
2014/05/27 888 890 876 888 28,000
2014/05/26 873 888 873 886 46,000
2014/05/23 866 873 860 872 48,000
2014/05/22 859 867 857 862 25,000
2014/05/21 840 857 838 857 24,000
2014/05/20 838 849 838 838 34,000
2014/05/19 826 843 823 836 38,000
2014/05/16 847 847 823 826 40,000
2014/05/15 845 848 842 843 23,000
2014/05/14 849 857 849 855 17,000
2014/05/13 856 856 838 849 36,000
2014/05/12 861 862 841 841 60,000
2014/05/09 840 870 840 867 37,000
2014/05/08 831 846 831 840 11,000
2014/05/07 862 862 837 840 48,000
2014/05/02 858 870 858 870 47,000
2014/05/01 852 859 852 858 29,000
2014/04/30 843 860 841 852 57,000
2014/04/28 857 859 846 858 42,000
2014/04/25 842 857 833 857 36,000
2014/04/24 844 847 836 842 18,000
2014/04/23 849 849 844 844 18,000
2014/04/22 833 853 833 839 22,000
2014/04/21 846 865 840 842 26,000
2014/04/18 855 855 847 853 19,000
2014/04/17 846 860 846 855 24,000
2014/04/16 820 855 820 853 58,000
2014/04/15 819 835 816 828 70,000
2014/04/14 813 830 813 827 30,000
2014/04/11 805 821 795 816 66,000
2014/04/10 807 817 807 811 67,000
2014/04/09 810 811 798 801 62,000
2014/04/08 838 838 819 820 36,000
2014/04/07 854 854 838 838 18,000
2014/04/04 860 860 851 855 33,000
2014/04/03 879 879 868 869 45,000
2014/04/02 874 882 870 874 39,000
2014/04/01 879 879 867 876 30,000
2014/03/31 853 888 850 881 59,000
2014/03/28 842 861 833 853 66,000
2014/03/27 884 884 851 857 25,000
2014/03/26 865 888 865 881 50,000
2014/03/25 888 888 879 879 32,000
2014/03/24 884 885 875 879 34,000
2014/03/20 871 878 868 874 39,000
2014/03/19 877 877 865 871 33,000
2014/03/18 880 886 873 877 41,000
2014/03/17 859 866 857 859 65,000
2014/03/14 867 873 855 866 145,000
2014/03/13 869 873 868 872 15,000
2014/03/12 878 881 854 858 74,000
2014/03/11 883 893 875 879 26,000
2014/03/10 874 888 859 884 48,000
2014/03/07 860 870 860 866 51,000
2014/03/06 844 864 842 857 70,000
2014/03/05 840 840 836 836 9,000
2014/03/04 829 838 825 836 30,000
2014/03/03 846 846 824 830 40,000
2014/02/28 831 840 820 840 80,000
2014/02/27 811 818 805 816 42,000
2014/02/26 827 828 823 823 22,000
2014/02/25 846 846 825 833 84,000
2014/02/24 842 849 823 842 58,000
2014/02/21 814 841 813 839 62,000
2014/02/20 830 830 802 808 53,000
2014/02/19 823 834 823 830 25,000
2014/02/18 814 836 812 834 67,000
2014/02/17 804 815 801 815 23,000
2014/02/14 808 816 795 808 53,000
2014/02/13 815 832 812 817 58,000
2014/02/12 803 816 796 813 55,000
2014/02/10 817 818 801 802 54,000
2014/02/07 806 826 793 813 101,000
2014/02/06 813 819 786 790 117,000
2014/02/05 813 821 791 803 128,000
2014/02/04 805 833 805 807 190,000
2014/02/03 809 809 795 808 109,000
2014/01/31 818 819 800 804 78,000
2014/01/30 817 820 803 806 89,000
2014/01/29 820 833 820 827 53,000
2014/01/28 828 833 817 820 92,000
2014/01/27 822 825 812 821 92,000
2014/01/24 858 863 846 846 79,000
2014/01/23 895 896 866 869 49,000
2014/01/22 885 890 881 890 33,000
2014/01/21 907 909 893 895 58,000
2014/01/20 919 919 909 912 22,000
2014/01/17 894 928 894 914 92,000
2014/01/16 894 908 889 902 59,000
2014/01/15 870 892 870 892 54,000
2014/01/14 880 880 870 870 48,000
2014/01/10 880 892 877 889 83,000
2014/01/09 889 894 881 894 53,000
2014/01/08 870 895 870 895 39,000
2014/01/07 885 885 871 878 30,000
2014/01/06 898 898 881 885 69,000

このページの先頭へ