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
2020/12/30 1,780 1,792 1,750 1,754 88,100
2020/12/29 1,767 1,796 1,755 1,793 74,400
2020/12/28 1,721 1,742 1,705 1,742 61,900
2020/12/25 1,719 1,725 1,700 1,718 32,800
2020/12/24 1,686 1,720 1,686 1,706 45,200
2020/12/23 1,687 1,695 1,662 1,695 61,700
2020/12/22 1,690 1,696 1,666 1,674 43,400
2020/12/21 1,714 1,723 1,686 1,708 45,100
2020/12/18 1,681 1,717 1,679 1,716 46,600
2020/12/17 1,707 1,713 1,669 1,687 45,600
2020/12/16 1,726 1,726 1,706 1,712 26,500
2020/12/15 1,700 1,727 1,700 1,718 33,700
2020/12/14 1,705 1,733 1,697 1,702 34,200
2020/12/11 1,661 1,708 1,661 1,705 46,000
2020/12/10 1,687 1,696 1,656 1,660 50,600
2020/12/09 1,658 1,700 1,658 1,697 56,200
2020/12/08 1,671 1,675 1,652 1,671 86,900
2020/12/07 1,711 1,726 1,678 1,682 60,000
2020/12/04 1,726 1,757 1,707 1,710 24,700
2020/12/03 1,720 1,753 1,692 1,751 57,800
2020/12/02 1,764 1,764 1,699 1,714 97,900
2020/12/01 1,781 1,808 1,745 1,750 62,900
2020/11/30 1,828 1,828 1,782 1,784 65,100
2020/11/27 1,815 1,850 1,806 1,826 71,100
2020/11/26 1,828 1,830 1,800 1,820 50,900
2020/11/25 1,835 1,852 1,819 1,830 73,000
2020/11/24 1,845 1,856 1,819 1,832 75,000
2020/11/20 1,825 1,833 1,800 1,807 64,800
2020/11/19 1,812 1,831 1,804 1,814 66,900
2020/11/18 1,903 1,903 1,810 1,827 88,900
2020/11/17 1,926 1,937 1,893 1,917 56,300
2020/11/16 1,899 1,951 1,892 1,926 67,900
2020/11/13 2,003 2,003 1,878 1,888 66,600
2020/11/12 2,010 2,016 1,994 2,008 46,200
2020/11/11 2,015 2,015 1,983 1,999 77,700
2020/11/10 2,053 2,056 1,913 1,987 99,800
2020/11/09 2,010 2,025 1,994 2,010 51,800
2020/11/06 1,991 2,017 1,937 1,993 37,000
2020/11/05 1,950 2,018 1,919 1,994 69,500
2020/11/04 1,967 1,972 1,938 1,954 41,200
2020/11/02 1,914 1,950 1,906 1,927 33,000
2020/10/30 1,948 1,948 1,880 1,905 22,500
2020/10/29 1,939 1,953 1,899 1,917 20,000
2020/10/28 1,911 1,962 1,882 1,959 34,900
2020/10/27 1,912 1,937 1,886 1,937 29,600
2020/10/26 1,928 1,940 1,907 1,919 14,900
2020/10/23 1,938 1,955 1,918 1,935 23,400
2020/10/22 1,939 1,950 1,917 1,936 16,400
2020/10/21 1,929 1,974 1,900 1,935 32,200
2020/10/20 1,981 1,981 1,916 1,935 22,400
2020/10/19 1,923 1,993 1,923 1,982 26,700
2020/10/16 1,930 1,946 1,913 1,923 15,100
2020/10/15 1,963 1,963 1,911 1,947 22,600
2020/10/14 1,975 1,980 1,961 1,978 20,700
2020/10/13 1,998 2,000 1,973 1,989 12,300
2020/10/12 1,965 2,000 1,948 1,981 22,800
2020/10/09 2,037 2,037 1,946 1,990 36,900
2020/10/08 2,025 2,048 2,006 2,029 32,900
2020/10/07 2,012 2,027 2,004 2,007 20,900
2020/10/06 2,023 2,036 1,995 2,028 18,800
2020/10/05 2,033 2,060 1,989 2,007 58,600
2020/10/02 2,042 2,059 1,986 1,991 32,700
2020/09/30 2,097 2,130 2,051 2,051 57,600
2020/09/29 2,082 2,131 2,006 2,097 68,400
2020/09/28 2,060 2,108 2,021 2,090 98,700
2020/09/25 1,997 2,039 1,997 2,010 54,500
2020/09/24 1,979 2,034 1,970 1,979 58,100
2020/09/23 1,969 1,989 1,953 1,984 37,000
2020/09/18 1,946 2,024 1,941 1,995 59,800
2020/09/17 1,969 1,974 1,925 1,937 40,800
2020/09/16 1,958 1,965 1,939 1,957 45,300
2020/09/15 1,944 1,956 1,915 1,953 14,100
2020/09/14 1,954 1,957 1,937 1,957 26,900
2020/09/11 1,935 1,961 1,910 1,939 37,100
2020/09/10 1,883 1,951 1,883 1,938 26,100
2020/09/09 1,878 1,918 1,868 1,883 41,200
2020/09/08 1,875 1,947 1,851 1,901 27,200
2020/09/07 1,853 1,886 1,853 1,864 12,800
2020/09/04 1,831 1,871 1,831 1,848 26,300
2020/09/03 1,929 1,929 1,868 1,876 17,700
2020/09/02 1,902 1,906 1,877 1,902 15,600
2020/09/01 1,935 1,935 1,884 1,896 30,100
2020/08/31 2,001 2,036 1,930 1,941 47,600
2020/08/28 1,934 2,030 1,934 2,001 71,400
2020/08/27 1,937 1,937 1,922 1,929 12,200
2020/08/26 1,923 1,938 1,886 1,938 16,300
2020/08/25 1,934 1,939 1,897 1,928 44,100
2020/08/24 1,910 1,915 1,881 1,900 24,000
2020/08/21 1,900 1,908 1,883 1,891 8,900
2020/08/20 1,928 1,952 1,881 1,894 21,700
2020/08/19 1,977 1,977 1,919 1,926 14,400
2020/08/18 1,909 1,997 1,906 1,978 64,300
2020/08/17 1,924 1,924 1,892 1,908 17,300
2020/08/14 1,919 1,947 1,912 1,925 34,800
2020/08/13 1,920 1,945 1,910 1,940 39,900
2020/08/12 1,896 1,948 1,891 1,910 56,000
2020/08/11 1,812 1,902 1,812 1,897 69,600
2020/08/07 1,869 1,871 1,762 1,778 45,600
2020/08/06 1,832 1,888 1,829 1,869 29,200
2020/08/05 1,846 1,864 1,817 1,832 23,900
2020/08/04 1,839 1,862 1,824 1,862 25,800
2020/08/03 1,868 1,868 1,781 1,799 53,000
2020/07/31 1,874 1,874 1,788 1,828 33,000
2020/07/30 1,918 1,918 1,870 1,876 18,700
2020/07/29 1,881 1,899 1,853 1,894 24,800
2020/07/28 1,904 1,919 1,866 1,881 19,400
2020/07/27 1,855 1,912 1,831 1,908 35,600
2020/07/22 1,900 1,914 1,830 1,839 43,000
2020/07/21 1,851 1,900 1,851 1,899 38,900
2020/07/20 1,853 1,857 1,812 1,851 28,600
2020/07/17 1,856 1,856 1,824 1,847 15,100
2020/07/16 1,877 1,877 1,822 1,844 15,500
2020/07/15 1,875 1,875 1,834 1,866 27,800
2020/07/14 1,832 1,848 1,810 1,841 36,400
2020/07/13 1,771 1,815 1,752 1,815 28,600
2020/07/10 1,780 1,781 1,728 1,731 33,500
2020/07/09 1,784 1,801 1,762 1,787 25,700
2020/07/08 1,820 1,849 1,777 1,779 37,800
2020/07/07 1,835 1,835 1,802 1,824 23,900
2020/07/06 1,827 1,850 1,822 1,850 20,100
2020/07/03 1,813 1,818 1,773 1,817 22,200
2020/07/02 1,805 1,819 1,764 1,785 39,000
2020/07/01 1,879 1,879 1,766 1,803 53,500
2020/06/30 1,896 1,903 1,880 1,882 59,100
2020/06/29 1,838 1,866 1,817 1,853 38,700
2020/06/26 1,810 1,843 1,797 1,838 40,600
2020/06/25 1,790 1,793 1,780 1,784 28,200
2020/06/24 1,834 1,834 1,781 1,792 18,800
2020/06/23 1,886 1,887 1,816 1,821 64,500
2020/06/22 1,840 1,869 1,825 1,868 49,500
2020/06/19 1,830 1,862 1,830 1,857 76,000
2020/06/18 1,835 1,843 1,807 1,834 41,000
2020/06/17 1,798 1,835 1,794 1,835 44,300
2020/06/16 1,779 1,796 1,753 1,793 65,300
2020/06/15 1,726 1,765 1,720 1,743 37,600
2020/06/12 1,746 1,758 1,714 1,742 48,600
2020/06/11 1,776 1,776 1,727 1,747 32,800
2020/06/10 1,781 1,781 1,739 1,753 43,100
2020/06/09 1,802 1,808 1,772 1,781 42,500
2020/06/08 1,821 1,821 1,775 1,786 48,800
2020/06/05 1,842 1,842 1,784 1,796 41,500
2020/06/04 1,875 1,875 1,800 1,822 58,900
2020/06/03 1,850 1,857 1,820 1,835 77,900
2020/06/02 1,820 1,841 1,810 1,834 56,900
2020/06/01 1,812 1,827 1,796 1,820 32,000
2020/05/29 1,834 1,846 1,798 1,813 75,600
2020/05/28 1,820 1,839 1,795 1,834 64,300
2020/05/27 1,812 1,821 1,793 1,808 55,900
2020/05/26 1,770 1,814 1,759 1,812 38,700
2020/05/25 1,761 1,761 1,725 1,746 31,200
2020/05/22 1,743 1,743 1,700 1,722 46,400
2020/05/21 1,745 1,748 1,729 1,743 31,000
2020/05/20 1,747 1,747 1,722 1,740 52,700
2020/05/19 1,708 1,746 1,708 1,740 42,700
2020/05/18 1,662 1,669 1,645 1,668 44,000
2020/05/15 1,627 1,665 1,610 1,662 37,100
2020/05/14 1,624 1,644 1,615 1,621 41,900
2020/05/13 1,626 1,666 1,626 1,650 61,800
2020/05/12 1,664 1,669 1,624 1,647 42,200
2020/05/11 1,628 1,657 1,624 1,657 27,100
2020/05/08 1,602 1,627 1,585 1,627 47,700
2020/05/07 1,628 1,640 1,594 1,596 49,600
2020/05/01 1,661 1,665 1,628 1,631 66,600
2020/04/30 1,673 1,682 1,635 1,665 78,200
2020/04/28 1,623 1,624 1,595 1,615 39,800
2020/04/27 1,628 1,631 1,583 1,629 41,000
2020/04/24 1,595 1,618 1,563 1,617 50,500
2020/04/23 1,596 1,620 1,565 1,598 59,000
2020/04/22 1,565 1,585 1,555 1,578 36,400
2020/04/21 1,610 1,616 1,573 1,575 44,500
2020/04/20 1,668 1,668 1,613 1,636 29,700
2020/04/17 1,660 1,681 1,636 1,668 52,000
2020/04/16 1,594 1,635 1,583 1,634 60,400
2020/04/15 1,601 1,611 1,564 1,599 53,300
2020/04/14 1,606 1,615 1,582 1,610 49,600
2020/04/13 1,660 1,660 1,603 1,605 24,700
2020/04/10 1,622 1,654 1,597 1,652 28,900
2020/04/09 1,623 1,637 1,591 1,622 34,000
2020/04/08 1,616 1,651 1,610 1,634 52,400
2020/04/07 1,610 1,646 1,553 1,616 41,700
2020/04/06 1,530 1,594 1,520 1,578 60,600
2020/04/03 1,595 1,604 1,521 1,553 73,200
2020/04/02 1,570 1,609 1,568 1,595 94,600
2020/04/01 1,623 1,663 1,562 1,572 80,800
2020/03/31 1,681 1,690 1,618 1,663 61,700
2020/03/30 1,760 1,760 1,650 1,705 115,000
2020/03/27 1,699 1,813 1,699 1,813 157,300
2020/03/26 1,640 1,668 1,582 1,663 72,900
2020/03/25 1,595 1,641 1,538 1,641 46,500
2020/03/24 1,496 1,538 1,461 1,538 69,700
2020/03/23 1,488 1,488 1,341 1,464 113,900
2020/03/19 1,444 1,496 1,425 1,458 107,600
2020/03/18 1,430 1,466 1,405 1,414 97,500
2020/03/17 1,335 1,457 1,284 1,444 110,200
2020/03/16 1,377 1,488 1,360 1,363 65,200
2020/03/13 1,377 1,417 1,329 1,377 136,300
2020/03/12 1,499 1,509 1,431 1,467 136,100
2020/03/11 1,529 1,563 1,527 1,531 92,800
2020/03/10 1,514 1,549 1,453 1,542 132,900
2020/03/09 1,580 1,602 1,524 1,537 120,900
2020/03/06 1,624 1,649 1,600 1,615 113,200
2020/03/05 1,626 1,672 1,623 1,655 111,500
2020/03/04 1,612 1,636 1,595 1,612 85,200
2020/03/03 1,666 1,681 1,614 1,633 177,600
2020/03/02 1,662 1,691 1,636 1,658 121,700
2020/02/28 1,706 1,721 1,669 1,684 135,700
2020/02/27 1,777 1,777 1,741 1,746 125,500
2020/02/26 1,764 1,797 1,750 1,789 184,800
2020/02/25 1,779 1,805 1,768 1,781 191,500
2020/02/21 1,765 1,802 1,765 1,796 96,400
2020/02/20 1,775 1,785 1,761 1,766 44,600
2020/02/19 1,765 1,772 1,755 1,756 34,100
2020/02/18 1,764 1,765 1,753 1,760 54,100
2020/02/17 1,760 1,770 1,747 1,764 41,900
2020/02/14 1,755 1,777 1,750 1,773 60,200
2020/02/13 1,760 1,764 1,747 1,755 37,800
2020/02/12 1,760 1,770 1,745 1,760 39,300
2020/02/10 1,757 1,773 1,748 1,760 31,000
2020/02/07 1,787 1,787 1,750 1,757 56,700
2020/02/06 1,774 1,798 1,759 1,782 62,400
2020/02/05 1,750 1,772 1,733 1,749 61,100
2020/02/04 1,720 1,750 1,720 1,746 53,100
2020/02/03 1,738 1,759 1,721 1,754 66,800
2020/01/31 1,781 1,792 1,743 1,743 46,100
2020/01/30 1,769 1,776 1,741 1,759 70,200
2020/01/29 1,764 1,804 1,764 1,770 66,000
2020/01/28 1,725 1,763 1,714 1,753 64,600
2020/01/27 1,720 1,746 1,707 1,738 72,800
2020/01/24 1,731 1,748 1,724 1,733 34,000
2020/01/23 1,727 1,739 1,716 1,731 32,600
2020/01/22 1,732 1,758 1,731 1,739 52,400
2020/01/21 1,738 1,751 1,729 1,737 32,900
2020/01/20 1,724 1,750 1,724 1,742 43,100
2020/01/17 1,712 1,727 1,711 1,724 31,600
2020/01/16 1,720 1,728 1,711 1,711 33,200
2020/01/15 1,720 1,726 1,704 1,720 51,200
2020/01/14 1,737 1,737 1,708 1,720 76,600
2020/01/10 1,760 1,760 1,736 1,740 40,700
2020/01/09 1,750 1,768 1,750 1,759 35,200
2020/01/08 1,760 1,761 1,733 1,743 58,800
2020/01/07 1,779 1,807 1,779 1,800 51,100
2020/01/06 1,784 1,787 1,757 1,775 56,800

このページの先頭へ