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
2018/12/28 1,834 1,834 1,771 1,796 51,500
2018/12/27 1,769 1,834 1,764 1,834 48,300
2018/12/26 1,674 1,729 1,674 1,707 42,500
2018/12/25 1,699 1,700 1,632 1,674 84,000
2018/12/21 1,800 1,803 1,710 1,716 79,300
2018/12/20 1,907 1,907 1,805 1,810 45,300
2018/12/19 1,894 1,906 1,870 1,890 52,000
2018/12/18 1,935 1,935 1,877 1,882 33,900
2018/12/17 1,967 2,008 1,953 1,960 62,900
2018/12/14 1,953 1,968 1,921 1,931 70,400
2018/12/13 1,941 1,972 1,936 1,954 66,100
2018/12/12 1,923 1,956 1,923 1,941 50,100
2018/12/11 1,989 1,991 1,918 1,919 69,100
2018/12/10 2,000 2,017 1,986 1,991 44,800
2018/12/07 2,050 2,080 2,023 2,049 68,400
2018/12/06 2,110 2,120 2,067 2,071 36,700
2018/12/05 2,126 2,158 2,121 2,143 29,600
2018/12/04 2,247 2,250 2,163 2,170 61,000
2018/12/03 2,249 2,277 2,240 2,255 47,000
2018/11/30 2,221 2,241 2,187 2,238 68,900
2018/11/29 2,196 2,210 2,171 2,184 34,700
2018/11/28 2,134 2,178 2,131 2,162 58,700
2018/11/27 2,127 2,127 2,107 2,116 28,300
2018/11/26 2,150 2,150 2,119 2,120 23,200
2018/11/22 2,113 2,149 2,105 2,139 26,200
2018/11/21 2,092 2,134 2,087 2,124 39,400
2018/11/20 2,098 2,136 2,095 2,122 34,400
2018/11/19 2,114 2,122 2,092 2,113 27,500
2018/11/16 2,125 2,132 2,079 2,109 52,800
2018/11/15 2,060 2,136 2,057 2,128 66,200
2018/11/14 2,034 2,095 2,023 2,080 75,000
2018/11/13 2,039 2,039 2,001 2,023 66,700
2018/11/12 2,093 2,120 2,079 2,089 33,700
2018/11/09 2,093 2,122 2,078 2,107 50,500
2018/11/08 2,131 2,142 2,090 2,093 39,500
2018/11/07 2,107 2,129 2,086 2,090 55,200
2018/11/06 2,091 2,102 2,058 2,083 52,600
2018/11/05 2,039 2,082 2,005 2,065 62,400
2018/11/02 2,045 2,063 2,004 2,044 68,800
2018/11/01 2,127 2,127 2,038 2,045 104,800
2018/10/31 2,114 2,175 2,114 2,151 100,500
2018/10/30 2,060 2,130 2,053 2,053 308,400
2018/10/29 2,109 2,136 2,083 2,086 69,900
2018/10/26 2,121 2,137 2,057 2,077 80,400
2018/10/25 2,158 2,181 2,135 2,142 66,500
2018/10/24 2,187 2,225 2,178 2,217 64,100
2018/10/23 2,230 2,240 2,181 2,182 62,800
2018/10/22 2,205 2,241 2,196 2,229 62,400
2018/10/19 2,238 2,238 2,196 2,227 67,100
2018/10/18 2,280 2,298 2,246 2,250 90,900
2018/10/17 2,265 2,299 2,250 2,280 71,700
2018/10/16 2,250 2,275 2,237 2,255 54,800
2018/10/15 2,294 2,304 2,250 2,251 70,000
2018/10/12 2,314 2,351 2,294 2,329 71,000
2018/10/11 2,361 2,375 2,308 2,326 94,200
2018/10/10 2,487 2,487 2,420 2,424 68,900
2018/10/09 2,510 2,569 2,489 2,494 108,700
2018/10/05 2,505 2,529 2,493 2,510 54,900
2018/10/04 2,500 2,520 2,480 2,509 39,400
2018/10/03 2,547 2,547 2,471 2,471 44,500
2018/10/02 2,586 2,637 2,533 2,537 56,400
2018/10/01 2,579 2,585 2,541 2,557 44,700
2018/09/28 2,544 2,588 2,541 2,572 64,000
2018/09/27 2,501 2,550 2,501 2,536 58,700
2018/09/26 2,438 2,512 2,436 2,504 75,700
2018/09/25 2,400 2,469 2,389 2,453 99,900
2018/09/21 2,383 2,400 2,364 2,383 89,500
2018/09/20 2,371 2,379 2,331 2,377 37,300
2018/09/19 2,347 2,367 2,307 2,355 49,200
2018/09/18 2,232 2,314 2,232 2,309 48,400
2018/09/14 2,241 2,305 2,241 2,265 89,200
2018/09/13 2,265 2,291 2,214 2,258 72,400
2018/09/12 2,321 2,331 2,256 2,270 55,400
2018/09/11 2,315 2,325 2,291 2,311 42,800
2018/09/10 2,349 2,370 2,312 2,318 55,300
2018/09/07 2,322 2,355 2,321 2,350 28,900
2018/09/06 2,335 2,370 2,335 2,343 34,800
2018/09/05 2,351 2,378 2,333 2,354 52,800
2018/09/04 2,369 2,391 2,345 2,364 34,000
2018/09/03 2,384 2,401 2,357 2,372 36,900
2018/08/31 2,416 2,419 2,384 2,394 31,900
2018/08/30 2,430 2,460 2,405 2,416 43,400
2018/08/29 2,395 2,425 2,383 2,418 31,800
2018/08/28 2,400 2,425 2,391 2,396 33,800
2018/08/27 2,388 2,414 2,378 2,392 65,500
2018/08/24 2,365 2,389 2,344 2,361 27,900
2018/08/23 2,387 2,387 2,339 2,362 25,200
2018/08/22 2,308 2,352 2,306 2,348 22,300
2018/08/21 2,320 2,339 2,292 2,306 27,800
2018/08/20 2,339 2,353 2,301 2,321 23,300
2018/08/17 2,334 2,345 2,302 2,343 22,700
2018/08/16 2,357 2,363 2,312 2,336 35,300
2018/08/15 2,370 2,389 2,354 2,357 28,900
2018/08/14 2,336 2,363 2,325 2,363 21,300
2018/08/13 2,316 2,330 2,305 2,322 45,000
2018/08/10 2,340 2,350 2,312 2,322 54,500
2018/08/09 2,344 2,354 2,311 2,334 58,200
2018/08/08 2,334 2,362 2,313 2,322 39,500
2018/08/07 2,293 2,339 2,286 2,327 51,400
2018/08/06 2,342 2,369 2,298 2,300 51,200
2018/08/03 2,327 2,349 2,292 2,300 43,400
2018/08/02 2,300 2,362 2,299 2,308 66,300
2018/08/01 2,286 2,300 2,249 2,268 39,300
2018/07/31 2,209 2,344 2,209 2,279 85,400
2018/07/30 2,345 2,356 2,185 2,300 86,500
2018/07/27 2,315 2,324 2,277 2,323 32,000
2018/07/26 2,249 2,314 2,229 2,307 93,900
2018/07/25 2,178 2,207 2,157 2,204 34,200
2018/07/24 2,147 2,151 2,126 2,151 26,100
2018/07/23 2,148 2,160 2,125 2,129 34,500
2018/07/20 2,162 2,164 2,129 2,141 16,600
2018/07/19 2,159 2,196 2,151 2,158 44,400
2018/07/18 2,181 2,198 2,165 2,170 26,800
2018/07/17 2,134 2,190 2,130 2,171 28,300
2018/07/13 2,125 2,152 2,125 2,145 18,700
2018/07/12 2,125 2,149 2,118 2,122 31,700
2018/07/11 2,115 2,124 2,093 2,107 39,800
2018/07/10 2,111 2,166 2,108 2,135 44,600
2018/07/09 2,125 2,134 2,104 2,110 29,200
2018/07/06 2,108 2,136 2,103 2,127 37,400
2018/07/05 2,163 2,163 2,109 2,121 43,800
2018/07/04 2,191 2,198 2,169 2,187 37,500
2018/07/03 2,201 2,221 2,196 2,202 41,400
2018/07/02 2,229 2,240 2,200 2,208 64,800
2018/06/29 2,263 2,263 2,227 2,236 46,500
2018/06/28 2,280 2,300 2,231 2,273 48,300
2018/06/27 2,259 2,311 2,250 2,287 39,200
2018/06/26 2,260 2,267 2,231 2,259 25,400
2018/06/25 2,325 2,325 2,251 2,281 74,700
2018/06/22 2,224 2,260 2,216 2,260 71,000
2018/06/21 2,232 2,277 2,232 2,252 37,300
2018/06/20 2,275 2,275 2,208 2,246 81,800
2018/06/19 2,310 2,364 2,275 2,285 55,500
2018/06/18 2,300 2,330 2,286 2,323 59,300
2018/06/15 2,280 2,340 2,249 2,282 93,600
2018/06/14 2,215 2,270 2,215 2,264 30,900
2018/06/13 2,202 2,243 2,200 2,240 47,500
2018/06/12 2,224 2,224 2,196 2,203 32,000
2018/06/11 2,204 2,234 2,204 2,224 37,100
2018/06/08 2,209 2,215 2,192 2,202 68,700
2018/06/07 2,239 2,240 2,222 2,232 52,700
2018/06/06 2,214 2,245 2,177 2,239 35,400
2018/06/05 2,207 2,241 2,201 2,225 30,500
2018/06/04 2,214 2,245 2,171 2,227 49,500
2018/06/01 2,176 2,201 2,154 2,195 41,000
2018/05/31 2,183 2,232 2,183 2,193 63,400
2018/05/30 2,192 2,207 2,168 2,183 44,800
2018/05/29 2,231 2,231 2,202 2,224 18,800
2018/05/28 2,239 2,259 2,215 2,228 22,800
2018/05/25 2,239 2,240 2,214 2,228 27,700
2018/05/24 2,306 2,311 2,235 2,260 37,000
2018/05/23 2,228 2,288 2,223 2,284 32,800
2018/05/22 2,227 2,230 2,202 2,218 28,800
2018/05/21 2,205 2,243 2,203 2,241 20,400
2018/05/18 2,246 2,246 2,200 2,226 36,200
2018/05/17 2,231 2,231 2,211 2,223 20,900
2018/05/16 2,237 2,238 2,215 2,231 31,200
2018/05/15 2,229 2,252 2,223 2,234 43,000
2018/05/14 2,254 2,258 2,233 2,244 35,100
2018/05/11 2,274 2,291 2,226 2,254 42,800
2018/05/10 2,284 2,287 2,233 2,256 40,700
2018/05/09 2,351 2,351 2,284 2,309 45,000
2018/05/08 2,344 2,368 2,307 2,333 60,600
2018/05/07 2,313 2,316 2,257 2,313 34,700
2018/05/02 2,350 2,350 2,251 2,311 94,000
2018/05/01 2,148 2,403 2,139 2,385 217,900
2018/04/27 2,140 2,148 2,134 2,148 39,300
2018/04/26 2,140 2,141 2,124 2,134 50,700
2018/04/25 2,131 2,137 2,105 2,130 21,100
2018/04/24 2,099 2,131 2,099 2,130 25,300
2018/04/23 2,123 2,131 2,098 2,111 14,900
2018/04/20 2,133 2,150 2,120 2,124 24,600
2018/04/19 2,137 2,149 2,129 2,139 24,400
2018/04/18 2,118 2,145 2,118 2,138 22,800
2018/04/17 2,097 2,129 2,097 2,110 10,300
2018/04/16 2,085 2,126 2,085 2,121 19,100
2018/04/13 2,106 2,130 2,085 2,103 26,800
2018/04/12 2,129 2,129 2,099 2,102 20,500
2018/04/11 2,137 2,147 2,122 2,130 22,000
2018/04/10 2,106 2,155 2,096 2,148 40,000
2018/04/09 2,144 2,144 2,108 2,128 27,900
2018/04/06 2,160 2,168 2,141 2,144 49,900
2018/04/05 2,124 2,177 2,099 2,162 65,600
2018/04/04 2,070 2,118 2,049 2,110 59,300
2018/04/03 2,014 2,092 2,010 2,074 89,700
2018/04/02 2,020 2,043 2,018 2,025 39,100
2018/03/30 2,000 2,022 1,997 2,014 46,800
2018/03/29 1,995 2,010 1,988 2,009 45,900
2018/03/28 1,985 1,994 1,970 1,990 40,600
2018/03/27 1,961 2,006 1,961 2,000 56,300
2018/03/26 1,939 1,991 1,905 1,961 66,700
2018/03/23 1,981 1,981 1,923 1,939 74,400
2018/03/22 2,000 2,012 1,994 2,008 25,000
2018/03/20 1,990 2,005 1,978 2,001 27,700
2018/03/19 1,991 2,008 1,988 1,994 14,400
2018/03/16 2,017 2,024 1,999 2,009 38,400
2018/03/15 2,020 2,024 1,990 2,015 24,900
2018/03/14 2,026 2,028 2,008 2,011 41,500
2018/03/13 2,035 2,050 2,012 2,026 59,200
2018/03/12 2,014 2,070 2,014 2,042 61,100
2018/03/09 2,038 2,040 1,988 2,001 63,200
2018/03/08 2,026 2,026 1,982 1,989 13,700
2018/03/07 1,997 2,014 1,985 2,003 26,800
2018/03/06 1,991 2,028 1,990 2,000 45,800
2018/03/05 2,023 2,025 1,967 1,982 75,600
2018/03/02 1,980 1,999 1,978 1,990 65,300
2018/03/01 2,040 2,053 1,960 2,008 94,500
2018/02/28 2,036 2,084 2,027 2,029 71,500
2018/02/27 2,031 2,038 2,005 2,034 23,300
2018/02/26 2,016 2,018 1,997 2,005 16,000
2018/02/23 2,000 2,017 1,996 2,005 26,600
2018/02/22 1,983 1,992 1,964 1,980 33,200
2018/02/21 1,980 2,006 1,973 1,992 51,200
2018/02/20 2,015 2,024 1,990 1,994 33,700
2018/02/19 2,003 2,017 1,990 2,016 46,300
2018/02/16 1,939 2,003 1,939 1,989 118,400
2018/02/15 1,940 1,953 1,933 1,935 46,500
2018/02/14 1,943 1,950 1,910 1,928 91,800
2018/02/13 1,960 1,974 1,938 1,941 116,000
2018/02/09 1,945 1,963 1,931 1,956 74,200
2018/02/08 1,990 2,011 1,990 1,993 103,300
2018/02/07 2,022 2,059 1,981 1,982 96,300
2018/02/06 1,951 1,998 1,951 1,990 191,100
2018/02/05 1,990 2,002 1,987 1,988 90,200
2018/02/02 2,016 2,026 1,992 2,002 38,500
2018/02/01 1,997 2,036 1,983 2,029 68,800
2018/01/31 2,065 2,088 1,985 2,000 208,500
2018/01/30 2,136 2,146 2,125 2,128 86,000
2018/01/29 2,153 2,159 2,135 2,138 45,200
2018/01/26 2,116 2,157 2,116 2,129 44,000
2018/01/25 2,127 2,137 2,118 2,130 47,400
2018/01/24 2,132 2,159 2,131 2,142 29,500
2018/01/23 2,159 2,159 2,128 2,141 45,500
2018/01/22 2,153 2,154 2,140 2,152 29,200
2018/01/19 2,131 2,163 2,131 2,153 46,600
2018/01/18 2,165 2,165 2,149 2,154 75,500
2018/01/17 2,154 2,165 2,152 2,161 33,400
2018/01/16 2,156 2,171 2,150 2,169 22,700
2018/01/15 2,197 2,197 2,165 2,171 26,900
2018/01/12 2,153 2,187 2,150 2,180 47,200
2018/01/11 2,143 2,152 2,138 2,152 29,000
2018/01/10 2,163 2,190 2,153 2,156 58,600
2018/01/09 2,160 2,177 2,149 2,170 41,300
2018/01/05 2,157 2,161 2,147 2,160 40,100
2018/01/04 2,134 2,157 2,132 2,157 69,500

このページの先頭へ