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
2019/12/30 1,850 1,850 1,801 1,824 59,200
2019/12/27 1,817 1,850 1,817 1,846 45,400
2019/12/26 1,781 1,805 1,775 1,804 28,800
2019/12/25 1,816 1,816 1,765 1,787 42,400
2019/12/24 1,830 1,830 1,794 1,805 33,300
2019/12/23 1,824 1,828 1,799 1,820 74,400
2019/12/20 1,797 1,805 1,768 1,784 76,400
2019/12/19 1,781 1,787 1,777 1,785 19,300
2019/12/18 1,801 1,801 1,776 1,791 28,400
2019/12/17 1,790 1,798 1,752 1,794 51,100
2019/12/16 1,765 1,781 1,758 1,767 44,200
2019/12/13 1,783 1,799 1,750 1,765 113,000
2019/12/12 1,777 1,790 1,748 1,752 32,100
2019/12/11 1,783 1,789 1,758 1,761 48,500
2019/12/10 1,782 1,796 1,769 1,787 24,900
2019/12/09 1,820 1,820 1,777 1,782 38,700
2019/12/06 1,776 1,809 1,776 1,798 41,300
2019/12/05 1,758 1,786 1,758 1,776 41,000
2019/12/04 1,727 1,748 1,721 1,746 61,800
2019/12/03 1,740 1,740 1,719 1,735 55,300
2019/12/02 1,739 1,762 1,720 1,756 79,500
2019/11/29 1,745 1,765 1,733 1,752 55,100
2019/11/28 1,779 1,779 1,736 1,745 24,300
2019/11/27 1,757 1,788 1,754 1,779 64,700
2019/11/26 1,779 1,789 1,743 1,748 52,700
2019/11/25 1,761 1,763 1,750 1,760 46,300
2019/11/22 1,776 1,776 1,747 1,749 38,000
2019/11/21 1,750 1,774 1,724 1,774 38,800
2019/11/20 1,763 1,763 1,731 1,743 42,700
2019/11/19 1,790 1,800 1,771 1,776 22,800
2019/11/18 1,783 1,814 1,780 1,805 28,200
2019/11/15 1,801 1,824 1,789 1,818 39,000
2019/11/14 1,841 1,841 1,785 1,789 54,300
2019/11/13 1,880 1,880 1,839 1,853 35,900
2019/11/12 1,883 1,887 1,855 1,886 40,200
2019/11/11 1,909 1,909 1,861 1,875 38,400
2019/11/08 1,924 1,924 1,881 1,891 59,400
2019/11/07 1,912 1,912 1,871 1,893 48,000
2019/11/06 1,939 1,939 1,892 1,912 60,600
2019/11/05 1,869 1,911 1,852 1,911 79,500
2019/11/01 1,783 1,897 1,781 1,871 66,200
2019/10/31 1,801 1,865 1,801 1,829 50,800
2019/10/30 1,840 1,848 1,820 1,841 70,000
2019/10/29 1,784 1,841 1,783 1,829 68,000
2019/10/28 1,804 1,804 1,780 1,783 26,100
2019/10/25 1,822 1,830 1,805 1,809 45,300
2019/10/24 1,850 1,850 1,816 1,821 58,500
2019/10/23 1,843 1,846 1,823 1,833 45,100
2019/10/21 1,820 1,845 1,808 1,832 41,800
2019/10/18 1,827 1,853 1,805 1,809 42,300
2019/10/17 1,837 1,845 1,807 1,816 49,200
2019/10/16 1,845 1,863 1,829 1,838 55,800
2019/10/15 1,821 1,844 1,805 1,805 68,800
2019/10/11 1,784 1,798 1,733 1,759 50,400
2019/10/10 1,783 1,815 1,782 1,793 78,500
2019/10/09 1,757 1,783 1,740 1,762 38,600
2019/10/08 1,719 1,786 1,715 1,777 55,400
2019/10/07 1,681 1,716 1,677 1,709 44,600
2019/10/04 1,680 1,696 1,670 1,684 25,200
2019/10/03 1,686 1,716 1,678 1,684 39,200
2019/10/02 1,723 1,760 1,716 1,744 29,400
2019/10/01 1,696 1,736 1,696 1,736 25,000
2019/09/30 1,723 1,724 1,689 1,693 50,100
2019/09/27 1,807 1,807 1,736 1,757 35,300
2019/09/26 1,817 1,844 1,800 1,801 72,600
2019/09/25 1,810 1,818 1,784 1,789 36,000
2019/09/24 1,815 1,832 1,791 1,825 41,700
2019/09/20 1,793 1,819 1,782 1,814 47,000
2019/09/19 1,752 1,801 1,752 1,792 57,400
2019/09/18 1,771 1,784 1,747 1,755 48,400
2019/09/17 1,771 1,780 1,745 1,765 36,200
2019/09/13 1,775 1,781 1,737 1,771 86,400
2019/09/12 1,752 1,783 1,746 1,767 55,000
2019/09/11 1,698 1,749 1,698 1,749 48,100
2019/09/10 1,652 1,680 1,651 1,680 26,900
2019/09/09 1,658 1,659 1,632 1,639 32,900
2019/09/06 1,639 1,664 1,627 1,658 73,200
2019/09/05 1,597 1,641 1,595 1,633 46,600
2019/09/04 1,593 1,602 1,577 1,579 27,300
2019/09/03 1,604 1,622 1,604 1,607 22,200
2019/09/02 1,592 1,608 1,592 1,602 26,800
2019/08/30 1,571 1,602 1,562 1,594 68,400
2019/08/29 1,529 1,557 1,527 1,553 45,900
2019/08/28 1,524 1,561 1,502 1,518 72,300
2019/08/27 1,557 1,560 1,518 1,523 49,300
2019/08/26 1,542 1,556 1,531 1,538 41,100
2019/08/23 1,568 1,604 1,541 1,598 51,900
2019/08/22 1,583 1,585 1,549 1,559 38,700
2019/08/21 1,576 1,602 1,561 1,564 30,100
2019/08/20 1,580 1,611 1,578 1,610 41,300
2019/08/19 1,575 1,584 1,560 1,567 29,100
2019/08/16 1,552 1,562 1,535 1,552 25,700
2019/08/15 1,540 1,556 1,537 1,549 30,500
2019/08/14 1,583 1,615 1,580 1,594 45,700
2019/08/13 1,539 1,574 1,523 1,565 54,400
2019/08/09 1,600 1,604 1,561 1,584 52,100
2019/08/08 1,566 1,604 1,563 1,586 38,400
2019/08/07 1,561 1,593 1,546 1,585 72,500
2019/08/06 1,540 1,613 1,529 1,593 127,800
2019/08/05 1,663 1,666 1,618 1,638 76,000
2019/08/02 1,750 1,754 1,675 1,682 76,200
2019/08/01 1,778 1,786 1,763 1,776 23,400
2019/07/31 1,805 1,838 1,792 1,797 44,600
2019/07/30 1,825 1,855 1,820 1,845 56,900
2019/07/29 1,785 1,809 1,783 1,807 30,000
2019/07/26 1,776 1,795 1,761 1,788 27,100
2019/07/25 1,795 1,802 1,787 1,796 14,200
2019/07/24 1,790 1,798 1,767 1,793 43,000
2019/07/23 1,781 1,796 1,776 1,786 28,300
2019/07/22 1,795 1,795 1,760 1,781 30,100
2019/07/19 1,756 1,791 1,756 1,789 27,000
2019/07/18 1,842 1,842 1,749 1,752 76,800
2019/07/17 1,867 1,872 1,848 1,850 29,100
2019/07/16 1,867 1,885 1,850 1,869 60,400
2019/07/12 1,894 1,930 1,894 1,898 19,800
2019/07/11 1,891 1,909 1,885 1,902 27,700
2019/07/10 1,883 1,894 1,873 1,885 41,900
2019/07/09 1,918 1,968 1,898 1,902 48,700
2019/07/08 1,930 1,936 1,923 1,927 24,000
2019/07/05 1,936 1,942 1,920 1,942 26,600
2019/07/04 1,962 1,972 1,933 1,950 26,800
2019/07/03 1,950 1,980 1,949 1,962 49,200
2019/07/02 1,934 1,968 1,924 1,961 33,300
2019/07/01 1,939 1,946 1,911 1,939 68,900
2019/06/28 1,869 1,912 1,866 1,885 47,500
2019/06/27 1,846 1,881 1,846 1,881 30,400
2019/06/26 1,865 1,870 1,844 1,845 30,900
2019/06/25 1,905 1,905 1,877 1,890 26,500
2019/06/24 1,919 1,920 1,876 1,895 75,100
2019/06/21 1,903 1,905 1,870 1,879 41,400
2019/06/20 1,917 1,917 1,886 1,903 26,300
2019/06/19 1,867 1,907 1,867 1,893 40,700
2019/06/18 1,859 1,873 1,835 1,842 50,400
2019/06/17 1,857 1,868 1,842 1,859 42,200
2019/06/14 1,899 1,910 1,874 1,877 47,400
2019/06/13 1,929 1,929 1,869 1,907 49,900
2019/06/12 1,965 1,997 1,934 1,947 84,000
2019/06/11 1,924 1,949 1,890 1,945 37,700
2019/06/10 1,896 1,931 1,870 1,922 47,900
2019/06/07 1,864 1,881 1,847 1,881 22,300
2019/06/06 1,890 1,890 1,858 1,861 29,500
2019/06/05 1,883 1,890 1,876 1,884 39,100
2019/06/04 1,848 1,869 1,827 1,865 35,100
2019/06/03 1,882 1,889 1,831 1,842 43,500
2019/05/31 1,905 1,919 1,889 1,899 37,700
2019/05/30 1,925 1,934 1,908 1,924 35,100
2019/05/29 1,925 1,977 1,894 1,963 40,100
2019/05/28 1,973 1,988 1,943 1,949 100,000
2019/05/27 2,030 2,030 1,968 1,973 93,400
2019/05/24 1,910 1,954 1,900 1,954 34,300
2019/05/23 1,934 1,946 1,890 1,937 38,700
2019/05/22 1,965 1,969 1,936 1,936 46,400
2019/05/21 1,974 2,005 1,950 1,968 64,600
2019/05/20 2,026 2,048 1,962 2,007 84,600
2019/05/17 1,994 2,017 1,951 2,005 58,700
2019/05/16 1,930 1,964 1,900 1,963 51,500
2019/05/15 1,931 1,936 1,853 1,933 51,100
2019/05/14 1,889 1,943 1,837 1,932 64,000
2019/05/13 1,905 1,973 1,894 1,929 73,400
2019/05/10 1,761 1,937 1,748 1,926 138,000
2019/05/09 1,790 1,793 1,762 1,769 40,900
2019/05/08 1,825 1,836 1,803 1,820 60,100
2019/05/07 1,925 1,925 1,836 1,865 64,400
2019/04/26 1,910 1,911 1,861 1,879 36,900
2019/04/25 1,876 1,913 1,861 1,913 52,200
2019/04/24 1,879 1,882 1,857 1,862 25,600
2019/04/23 1,885 1,899 1,862 1,878 29,900
2019/04/22 1,896 1,896 1,868 1,880 25,500
2019/04/19 1,900 1,910 1,881 1,889 16,000
2019/04/18 1,932 1,940 1,876 1,884 26,600
2019/04/17 1,933 1,937 1,916 1,932 28,300
2019/04/16 1,948 1,948 1,917 1,929 43,000
2019/04/15 1,954 1,975 1,925 1,956 124,300
2019/04/12 1,881 1,900 1,861 1,898 41,400
2019/04/11 1,856 1,883 1,843 1,876 41,200
2019/04/10 1,857 1,874 1,850 1,867 21,600
2019/04/09 1,913 1,913 1,866 1,888 45,100
2019/04/08 1,929 1,929 1,895 1,918 22,200
2019/04/05 1,944 1,952 1,914 1,926 32,900
2019/04/04 1,957 1,962 1,920 1,938 72,000
2019/04/03 1,902 1,961 1,880 1,960 59,300
2019/04/02 1,937 1,971 1,889 1,908 58,900
2019/04/01 1,880 1,924 1,869 1,921 76,200
2019/03/29 1,805 1,829 1,781 1,820 59,500
2019/03/28 1,792 1,805 1,739 1,802 94,600
2019/03/27 1,841 1,843 1,791 1,834 55,800
2019/03/26 1,752 1,865 1,745 1,857 92,400
2019/03/25 1,795 1,795 1,735 1,740 52,000
2019/03/22 1,781 1,793 1,770 1,785 60,300
2019/03/20 1,769 1,785 1,758 1,784 57,300
2019/03/19 1,783 1,784 1,746 1,769 40,000
2019/03/18 1,810 1,810 1,755 1,778 69,000
2019/03/15 1,766 1,828 1,752 1,795 72,600
2019/03/14 1,777 1,777 1,740 1,756 20,800
2019/03/13 1,790 1,790 1,749 1,753 32,300
2019/03/12 1,749 1,804 1,749 1,799 49,100
2019/03/11 1,779 1,787 1,710 1,721 81,500
2019/03/08 1,802 1,831 1,764 1,770 66,300
2019/03/07 1,828 1,848 1,816 1,842 48,200
2019/03/06 1,832 1,850 1,814 1,843 38,000
2019/03/05 1,832 1,865 1,832 1,845 53,000
2019/03/04 1,851 1,859 1,833 1,855 24,000
2019/03/01 1,830 1,852 1,825 1,837 46,400
2019/02/28 1,837 1,837 1,801 1,823 40,000
2019/02/27 1,865 1,865 1,827 1,837 40,200
2019/02/26 1,845 1,861 1,837 1,855 21,300
2019/02/25 1,852 1,852 1,817 1,835 36,100
2019/02/22 1,846 1,846 1,814 1,829 32,400
2019/02/21 1,872 1,872 1,829 1,858 23,700
2019/02/20 1,861 1,879 1,845 1,869 33,300
2019/02/19 1,821 1,854 1,809 1,844 31,500
2019/02/18 1,827 1,827 1,798 1,817 36,800
2019/02/15 1,762 1,790 1,741 1,787 24,800
2019/02/14 1,785 1,810 1,766 1,778 19,100
2019/02/13 1,771 1,785 1,738 1,780 50,900
2019/02/12 1,720 1,771 1,720 1,771 31,400
2019/02/08 1,729 1,729 1,683 1,705 42,400
2019/02/07 1,793 1,793 1,733 1,747 34,200
2019/02/06 1,847 1,847 1,783 1,791 47,900
2019/02/05 1,850 1,859 1,821 1,831 41,800
2019/02/04 1,799 1,841 1,797 1,841 51,300
2019/02/01 1,756 1,800 1,756 1,791 50,200
2019/01/31 1,760 1,774 1,715 1,760 70,700
2019/01/30 1,826 1,826 1,745 1,745 85,800
2019/01/29 1,834 1,857 1,794 1,812 35,700
2019/01/28 1,840 1,864 1,833 1,837 23,600
2019/01/25 1,866 1,887 1,844 1,844 29,400
2019/01/24 1,841 1,877 1,820 1,866 37,800
2019/01/23 1,876 1,881 1,840 1,842 32,400
2019/01/22 1,900 1,912 1,854 1,876 15,600
2019/01/21 1,909 1,910 1,869 1,888 23,700
2019/01/18 1,833 1,879 1,831 1,869 26,300
2019/01/17 1,842 1,867 1,805 1,821 34,000
2019/01/16 1,847 1,868 1,803 1,815 34,700
2019/01/15 1,789 1,853 1,783 1,845 35,100
2019/01/11 1,834 1,857 1,795 1,806 33,100
2019/01/10 1,804 1,824 1,787 1,816 30,100
2019/01/09 1,816 1,846 1,816 1,825 31,200
2019/01/08 1,830 1,833 1,800 1,816 37,000
2019/01/07 1,817 1,843 1,786 1,807 40,200
2019/01/04 1,756 1,779 1,722 1,762 67,800

このページの先頭へ