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
2023/12/29 1,540 1,561 1,540 1,554 50,000
2023/12/28 1,545 1,550 1,535 1,548 33,900
2023/12/27 1,527 1,548 1,527 1,545 54,100
2023/12/26 1,528 1,530 1,517 1,526 33,200
2023/12/25 1,541 1,546 1,521 1,528 87,400
2023/12/22 1,495 1,508 1,492 1,506 45,500
2023/12/21 1,477 1,496 1,476 1,490 45,700
2023/12/20 1,510 1,514 1,498 1,500 46,500
2023/12/19 1,483 1,504 1,482 1,503 55,600
2023/12/18 1,465 1,479 1,450 1,477 51,100
2023/12/15 1,464 1,475 1,461 1,464 65,800
2023/12/14 1,481 1,490 1,453 1,463 50,700
2023/12/13 1,489 1,493 1,471 1,481 37,300
2023/12/12 1,500 1,503 1,481 1,481 52,000
2023/12/11 1,475 1,497 1,474 1,496 45,900
2023/12/08 1,499 1,501 1,458 1,467 95,700
2023/12/07 1,519 1,521 1,508 1,511 39,900
2023/12/06 1,505 1,535 1,502 1,526 44,800
2023/12/05 1,522 1,539 1,503 1,505 39,200
2023/12/04 1,526 1,539 1,512 1,535 39,400
2023/12/01 1,536 1,550 1,536 1,542 36,500
2023/11/30 1,549 1,551 1,525 1,526 55,400
2023/11/29 1,555 1,568 1,542 1,548 31,500
2023/11/28 1,526 1,556 1,524 1,553 29,600
2023/11/27 1,552 1,552 1,524 1,528 19,700
2023/11/24 1,557 1,558 1,536 1,544 22,000
2023/11/22 1,504 1,543 1,504 1,543 24,300
2023/11/21 1,521 1,529 1,507 1,518 23,200
2023/11/20 1,548 1,548 1,498 1,511 33,800
2023/11/17 1,504 1,536 1,504 1,536 26,800
2023/11/16 1,503 1,515 1,491 1,496 36,200
2023/11/15 1,535 1,535 1,508 1,515 43,200
2023/11/14 1,536 1,536 1,521 1,521 25,200
2023/11/13 1,540 1,540 1,524 1,530 23,800
2023/11/10 1,515 1,544 1,515 1,544 30,800
2023/11/09 1,535 1,535 1,512 1,526 37,900
2023/11/08 1,560 1,560 1,509 1,517 107,400
2023/11/07 1,554 1,560 1,543 1,551 40,800
2023/11/06 1,550 1,561 1,525 1,552 73,800
2023/11/02 1,567 1,567 1,511 1,517 44,400
2023/11/01 1,541 1,560 1,492 1,530 105,300
2023/10/31 1,522 1,548 1,512 1,540 64,500
2023/10/30 1,553 1,553 1,507 1,522 64,200
2023/10/27 1,526 1,536 1,518 1,533 47,200
2023/10/26 1,539 1,555 1,513 1,516 40,500
2023/10/25 1,564 1,579 1,539 1,539 46,600
2023/10/24 1,545 1,545 1,502 1,530 32,100
2023/10/23 1,560 1,562 1,540 1,540 38,900
2023/10/20 1,550 1,583 1,543 1,554 30,800
2023/10/19 1,536 1,557 1,535 1,550 22,500
2023/10/18 1,573 1,573 1,539 1,553 27,200
2023/10/17 1,549 1,571 1,546 1,553 23,700
2023/10/16 1,557 1,566 1,542 1,547 31,700
2023/10/13 1,559 1,575 1,549 1,557 35,800
2023/10/12 1,561 1,579 1,551 1,577 34,700
2023/10/11 1,577 1,595 1,560 1,563 36,700
2023/10/10 1,551 1,599 1,551 1,590 49,100
2023/10/06 1,541 1,559 1,534 1,550 46,600
2023/10/05 1,522 1,545 1,515 1,538 72,000
2023/10/04 1,520 1,530 1,504 1,513 77,600
2023/10/03 1,585 1,585 1,533 1,539 74,200
2023/10/02 1,609 1,619 1,594 1,594 53,600
2023/09/29 1,622 1,622 1,580 1,593 47,400
2023/09/28 1,616 1,616 1,588 1,604 49,800
2023/09/27 1,619 1,644 1,600 1,641 61,300
2023/09/26 1,639 1,639 1,623 1,623 24,100
2023/09/25 1,638 1,650 1,628 1,639 34,800
2023/09/22 1,613 1,631 1,608 1,622 54,500
2023/09/21 1,615 1,645 1,615 1,632 42,800
2023/09/20 1,690 1,690 1,640 1,641 70,400
2023/09/19 1,693 1,693 1,662 1,690 54,700
2023/09/15 1,680 1,700 1,676 1,693 71,800
2023/09/14 1,667 1,676 1,658 1,674 45,300
2023/09/13 1,655 1,660 1,646 1,657 34,700
2023/09/12 1,635 1,652 1,631 1,652 30,300
2023/09/11 1,639 1,641 1,625 1,631 36,800
2023/09/08 1,648 1,652 1,617 1,626 88,500
2023/09/07 1,663 1,674 1,658 1,663 42,900
2023/09/06 1,655 1,667 1,652 1,663 55,200
2023/09/05 1,645 1,663 1,645 1,663 59,600
2023/09/04 1,643 1,643 1,628 1,636 62,800
2023/09/01 1,638 1,650 1,630 1,643 60,700
2023/08/31 1,644 1,648 1,618 1,640 120,800
2023/08/30 1,655 1,664 1,636 1,639 73,600
2023/08/29 1,642 1,648 1,636 1,645 31,900
2023/08/28 1,616 1,639 1,616 1,635 50,300
2023/08/25 1,597 1,609 1,588 1,602 39,100
2023/08/24 1,600 1,616 1,597 1,604 69,000
2023/08/23 1,582 1,593 1,574 1,588 46,900
2023/08/22 1,580 1,583 1,562 1,583 39,900
2023/08/21 1,608 1,618 1,578 1,578 58,800
2023/08/18 1,588 1,608 1,576 1,596 53,600
2023/08/17 1,583 1,591 1,577 1,588 50,700
2023/08/16 1,577 1,581 1,560 1,567 36,500
2023/08/15 1,591 1,603 1,582 1,598 38,600
2023/08/14 1,593 1,624 1,582 1,591 64,600
2023/08/10 1,575 1,580 1,557 1,579 56,600
2023/08/09 1,576 1,576 1,549 1,562 38,100
2023/08/08 1,565 1,579 1,563 1,578 28,000
2023/08/07 1,539 1,557 1,535 1,552 31,600
2023/08/04 1,523 1,539 1,522 1,536 41,000
2023/08/03 1,529 1,533 1,516 1,525 75,000
2023/08/02 1,528 1,555 1,527 1,542 62,300
2023/08/01 1,553 1,553 1,524 1,545 74,500
2023/07/31 1,573 1,573 1,532 1,548 94,900
2023/07/28 1,527 1,555 1,518 1,551 83,200
2023/07/27 1,532 1,542 1,523 1,542 54,000
2023/07/26 1,549 1,560 1,541 1,545 30,200
2023/07/25 1,577 1,581 1,547 1,554 64,600
2023/07/24 1,578 1,580 1,566 1,577 39,400
2023/07/21 1,545 1,564 1,542 1,554 36,700
2023/07/20 1,565 1,575 1,543 1,544 37,300
2023/07/19 1,573 1,577 1,551 1,559 42,600
2023/07/18 1,546 1,558 1,541 1,553 28,600
2023/07/14 1,546 1,552 1,511 1,534 76,200
2023/07/13 1,534 1,542 1,516 1,531 32,600
2023/07/12 1,541 1,542 1,519 1,524 32,900
2023/07/11 1,535 1,543 1,529 1,532 47,100
2023/07/10 1,523 1,545 1,515 1,531 64,600
2023/07/07 1,520 1,534 1,501 1,513 54,000
2023/07/06 1,538 1,542 1,521 1,526 42,800
2023/07/05 1,548 1,549 1,532 1,542 32,700
2023/07/04 1,549 1,557 1,544 1,551 67,500
2023/07/03 1,571 1,578 1,559 1,569 37,800
2023/06/30 1,563 1,573 1,548 1,554 80,100
2023/06/29 1,572 1,596 1,560 1,566 65,200
2023/06/28 1,556 1,568 1,547 1,566 84,500
2023/06/27 1,536 1,553 1,536 1,550 53,900
2023/06/26 1,542 1,552 1,512 1,545 53,000
2023/06/23 1,556 1,556 1,526 1,535 94,900
2023/06/22 1,554 1,564 1,543 1,550 65,900
2023/06/21 1,536 1,554 1,532 1,547 77,700
2023/06/20 1,529 1,536 1,523 1,534 65,100
2023/06/19 1,540 1,543 1,523 1,533 59,900
2023/06/16 1,543 1,547 1,529 1,537 96,700
2023/06/15 1,546 1,554 1,536 1,543 42,100
2023/06/14 1,530 1,553 1,515 1,546 60,400
2023/06/13 1,531 1,539 1,525 1,525 53,400
2023/06/12 1,538 1,542 1,518 1,528 53,500
2023/06/09 1,508 1,527 1,494 1,526 149,600
2023/06/08 1,522 1,537 1,490 1,499 111,100
2023/06/07 1,530 1,543 1,502 1,502 79,000
2023/06/06 1,514 1,533 1,510 1,523 44,900
2023/06/05 1,563 1,573 1,527 1,541 94,800
2023/06/02 1,451 1,529 1,451 1,526 108,400
2023/06/01 1,445 1,455 1,438 1,446 63,800
2023/05/31 1,445 1,457 1,439 1,444 118,700
2023/05/30 1,494 1,504 1,481 1,485 47,300
2023/05/29 1,519 1,519 1,492 1,501 38,000
2023/05/26 1,502 1,515 1,489 1,493 66,400
2023/05/25 1,506 1,513 1,493 1,504 53,100
2023/05/24 1,514 1,520 1,505 1,516 52,300
2023/05/23 1,540 1,543 1,508 1,515 50,800
2023/05/22 1,521 1,538 1,517 1,529 69,800
2023/05/19 1,535 1,542 1,528 1,538 52,000
2023/05/18 1,577 1,577 1,541 1,546 61,700
2023/05/17 1,572 1,576 1,559 1,565 52,000
2023/05/16 1,595 1,595 1,573 1,578 59,300
2023/05/15 1,585 1,591 1,562 1,584 96,900
2023/05/12 1,606 1,606 1,571 1,577 59,100
2023/05/11 1,600 1,601 1,586 1,598 102,100
2023/05/10 1,561 1,595 1,533 1,584 140,600
2023/05/09 1,526 1,564 1,525 1,564 97,100
2023/05/08 1,506 1,533 1,504 1,526 102,700
2023/05/02 1,510 1,528 1,491 1,521 157,200
2023/05/01 1,472 1,514 1,458 1,510 198,100
2023/04/28 1,400 1,456 1,399 1,428 166,200
2023/04/27 1,374 1,381 1,368 1,374 48,800
2023/04/26 1,376 1,385 1,371 1,382 39,500
2023/04/25 1,385 1,399 1,379 1,380 60,700
2023/04/24 1,346 1,383 1,346 1,378 90,700
2023/04/21 1,328 1,350 1,324 1,344 59,700
2023/04/20 1,324 1,339 1,322 1,335 33,900
2023/04/19 1,324 1,326 1,310 1,326 49,800
2023/04/18 1,328 1,336 1,320 1,330 69,000
2023/04/17 1,344 1,344 1,331 1,337 54,100
2023/04/14 1,321 1,333 1,317 1,326 67,100
2023/04/13 1,330 1,330 1,315 1,322 43,100
2023/04/12 1,342 1,344 1,321 1,323 55,800
2023/04/11 1,329 1,337 1,312 1,328 118,100
2023/04/10 1,311 1,318 1,299 1,317 44,800
2023/04/07 1,294 1,310 1,294 1,307 59,700
2023/04/06 1,301 1,311 1,299 1,302 64,500
2023/04/05 1,343 1,343 1,306 1,307 67,300
2023/04/04 1,349 1,364 1,343 1,360 106,900
2023/04/03 1,346 1,350 1,335 1,349 61,500
2023/03/31 1,312 1,333 1,311 1,330 79,700
2023/03/30 1,320 1,320 1,301 1,314 67,100
2023/03/29 1,318 1,333 1,311 1,329 94,300
2023/03/28 1,306 1,309 1,299 1,302 47,300
2023/03/27 1,294 1,297 1,285 1,295 38,500
2023/03/24 1,278 1,285 1,271 1,281 46,100
2023/03/23 1,273 1,279 1,262 1,279 42,400
2023/03/22 1,279 1,281 1,268 1,275 64,100
2023/03/20 1,250 1,262 1,246 1,256 71,900
2023/03/17 1,270 1,272 1,256 1,256 80,900
2023/03/16 1,250 1,262 1,240 1,257 83,100
2023/03/15 1,239 1,269 1,239 1,266 35,100
2023/03/14 1,246 1,247 1,230 1,244 105,700
2023/03/13 1,265 1,270 1,251 1,268 79,600
2023/03/10 1,295 1,299 1,283 1,289 106,600
2023/03/09 1,280 1,301 1,277 1,300 67,400
2023/03/08 1,261 1,273 1,260 1,270 45,500
2023/03/07 1,256 1,272 1,256 1,261 56,300
2023/03/06 1,251 1,260 1,244 1,258 42,200
2023/03/03 1,231 1,248 1,228 1,245 81,600
2023/03/02 1,233 1,235 1,217 1,221 33,200
2023/03/01 1,213 1,230 1,213 1,228 47,900
2023/02/28 1,233 1,238 1,212 1,217 150,000
2023/02/27 1,218 1,227 1,214 1,227 35,600
2023/02/24 1,191 1,219 1,191 1,218 67,200
2023/02/22 1,188 1,194 1,178 1,181 55,300
2023/02/21 1,190 1,198 1,187 1,192 24,300
2023/02/20 1,189 1,193 1,187 1,190 22,100
2023/02/17 1,173 1,184 1,173 1,184 24,100
2023/02/16 1,187 1,190 1,179 1,185 31,500
2023/02/15 1,182 1,188 1,175 1,177 38,500
2023/02/14 1,169 1,182 1,163 1,180 37,800
2023/02/13 1,151 1,159 1,151 1,154 67,600
2023/02/10 1,146 1,159 1,142 1,151 49,100
2023/02/09 1,144 1,154 1,144 1,149 22,500
2023/02/08 1,150 1,153 1,145 1,150 29,600
2023/02/07 1,146 1,155 1,145 1,151 41,200
2023/02/06 1,163 1,164 1,144 1,149 105,500
2023/02/03 1,158 1,160 1,146 1,150 73,800
2023/02/02 1,178 1,181 1,161 1,163 73,900
2023/02/01 1,216 1,216 1,179 1,180 69,100
2023/01/31 1,189 1,214 1,189 1,213 87,900
2023/01/30 1,186 1,196 1,183 1,185 110,400
2023/01/27 1,175 1,183 1,171 1,182 104,300
2023/01/26 1,172 1,178 1,168 1,171 56,000
2023/01/25 1,160 1,173 1,156 1,172 109,600
2023/01/24 1,169 1,169 1,158 1,165 102,700
2023/01/23 1,170 1,170 1,157 1,157 58,100
2023/01/20 1,159 1,161 1,154 1,155 44,900
2023/01/19 1,166 1,174 1,158 1,161 69,600
2023/01/18 1,166 1,188 1,163 1,179 51,400
2023/01/17 1,162 1,174 1,160 1,164 45,000
2023/01/16 1,162 1,166 1,155 1,157 25,000
2023/01/13 1,161 1,175 1,161 1,166 32,100
2023/01/12 1,163 1,170 1,158 1,168 17,000
2023/01/11 1,164 1,172 1,159 1,163 37,500
2023/01/10 1,161 1,178 1,151 1,152 41,600
2023/01/06 1,153 1,171 1,125 1,165 112,200
2023/01/05 1,158 1,159 1,150 1,151 72,100
2023/01/04 1,160 1,164 1,152 1,159 72,400

このページの先頭へ