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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,849 | 1,875 | 1,834 | 1,868 | 58,700 |
| 2024/05/02 | 1,841 | 1,845 | 1,813 | 1,834 | 77,900 |
| 2024/05/01 | 1,846 | 1,873 | 1,839 | 1,853 | 70,600 |
| 2024/04/30 | 1,900 | 1,937 | 1,836 | 1,861 | 173,500 |
| 2024/04/26 | 1,757 | 1,814 | 1,746 | 1,803 | 128,100 |
| 2024/04/25 | 1,762 | 1,778 | 1,742 | 1,750 | 64,200 |
| 2024/04/24 | 1,762 | 1,773 | 1,749 | 1,762 | 63,700 |
| 2024/04/23 | 1,755 | 1,770 | 1,743 | 1,762 | 82,800 |
| 2024/04/22 | 1,710 | 1,752 | 1,700 | 1,752 | 72,900 |
| 2024/04/19 | 1,688 | 1,699 | 1,669 | 1,683 | 90,400 |
| 2024/04/18 | 1,675 | 1,700 | 1,672 | 1,695 | 60,500 |
| 2024/04/17 | 1,667 | 1,677 | 1,655 | 1,669 | 58,700 |
| 2024/04/16 | 1,656 | 1,665 | 1,641 | 1,659 | 77,200 |
| 2024/04/15 | 1,664 | 1,693 | 1,657 | 1,693 | 46,500 |
| 2024/04/12 | 1,685 | 1,700 | 1,682 | 1,686 | 61,300 |
| 2024/04/11 | 1,663 | 1,687 | 1,663 | 1,679 | 35,200 |
| 2024/04/10 | 1,675 | 1,689 | 1,675 | 1,684 | 44,200 |
| 2024/04/09 | 1,669 | 1,688 | 1,667 | 1,684 | 40,700 |
| 2024/04/08 | 1,655 | 1,683 | 1,655 | 1,680 | 43,600 |
| 2024/04/05 | 1,617 | 1,656 | 1,617 | 1,656 | 39,100 |
| 2024/04/04 | 1,622 | 1,636 | 1,617 | 1,633 | 54,300 |
| 2024/04/03 | 1,616 | 1,629 | 1,610 | 1,622 | 47,800 |
| 2024/04/02 | 1,629 | 1,635 | 1,609 | 1,616 | 47,000 |
| 2024/04/01 | 1,652 | 1,656 | 1,625 | 1,635 | 43,400 |
| 2024/03/29 | 1,630 | 1,646 | 1,628 | 1,637 | 42,900 |
| 2024/03/28 | 1,651 | 1,660 | 1,619 | 1,635 | 43,300 |
| 2024/03/27 | 1,670 | 1,684 | 1,659 | 1,675 | 75,800 |
| 2024/03/26 | 1,638 | 1,658 | 1,635 | 1,655 | 78,100 |
| 2024/03/25 | 1,660 | 1,660 | 1,632 | 1,638 | 63,400 |
| 2024/03/22 | 1,675 | 1,675 | 1,646 | 1,655 | 78,300 |
| 2024/03/21 | 1,692 | 1,692 | 1,655 | 1,669 | 73,200 |
| 2024/03/19 | 1,659 | 1,684 | 1,659 | 1,679 | 59,200 |
| 2024/03/18 | 1,685 | 1,695 | 1,657 | 1,668 | 86,300 |
| 2024/03/15 | 1,660 | 1,684 | 1,655 | 1,674 | 99,000 |
| 2024/03/14 | 1,644 | 1,659 | 1,629 | 1,654 | 50,300 |
| 2024/03/13 | 1,640 | 1,653 | 1,616 | 1,628 | 54,100 |
| 2024/03/12 | 1,601 | 1,636 | 1,600 | 1,635 | 94,400 |
| 2024/03/11 | 1,639 | 1,639 | 1,595 | 1,618 | 49,500 |
| 2024/03/08 | 1,605 | 1,660 | 1,605 | 1,651 | 108,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,602 | 1,614 | 63,900 |
| 2024/03/06 | 1,610 | 1,638 | 1,605 | 1,621 | 70,900 |
| 2024/03/05 | 1,590 | 1,626 | 1,572 | 1,613 | 52,300 |
| 2024/03/04 | 1,600 | 1,600 | 1,567 | 1,590 | 77,300 |
| 2024/03/01 | 1,573 | 1,588 | 1,571 | 1,588 | 54,600 |
| 2024/02/29 | 1,607 | 1,621 | 1,579 | 1,585 | 107,900 |
| 2024/02/28 | 1,603 | 1,623 | 1,597 | 1,620 | 50,800 |
| 2024/02/27 | 1,601 | 1,626 | 1,601 | 1,604 | 61,600 |
| 2024/02/26 | 1,650 | 1,654 | 1,606 | 1,606 | 55,200 |
| 2024/02/22 | 1,623 | 1,651 | 1,623 | 1,648 | 74,800 |
| 2024/02/21 | 1,623 | 1,634 | 1,600 | 1,623 | 67,000 |
| 2024/02/20 | 1,650 | 1,651 | 1,628 | 1,632 | 71,300 |
| 2024/02/19 | 1,566 | 1,628 | 1,566 | 1,628 | 99,100 |
| 2024/02/16 | 1,538 | 1,571 | 1,536 | 1,566 | 91,900 |
| 2024/02/15 | 1,525 | 1,534 | 1,519 | 1,533 | 59,500 |
| 2024/02/14 | 1,526 | 1,526 | 1,505 | 1,513 | 48,100 |
| 2024/02/13 | 1,520 | 1,534 | 1,512 | 1,526 | 61,800 |
| 2024/02/09 | 1,520 | 1,532 | 1,515 | 1,515 | 48,200 |
| 2024/02/08 | 1,537 | 1,549 | 1,514 | 1,537 | 73,100 |
| 2024/02/07 | 1,534 | 1,549 | 1,531 | 1,541 | 53,000 |
| 2024/02/06 | 1,534 | 1,545 | 1,525 | 1,534 | 64,500 |
| 2024/02/05 | 1,545 | 1,550 | 1,532 | 1,534 | 52,000 |
| 2024/02/02 | 1,535 | 1,545 | 1,526 | 1,535 | 84,600 |
| 2024/02/01 | 1,521 | 1,539 | 1,483 | 1,534 | 266,600 |
| 2024/01/31 | 1,571 | 1,605 | 1,568 | 1,601 | 95,000 |
| 2024/01/30 | 1,580 | 1,583 | 1,573 | 1,573 | 40,500 |
| 2024/01/29 | 1,564 | 1,577 | 1,564 | 1,577 | 30,000 |
| 2024/01/26 | 1,547 | 1,566 | 1,545 | 1,557 | 48,700 |
| 2024/01/25 | 1,547 | 1,565 | 1,545 | 1,564 | 36,800 |
| 2024/01/24 | 1,561 | 1,561 | 1,542 | 1,547 | 39,300 |
| 2024/01/23 | 1,563 | 1,572 | 1,558 | 1,565 | 57,800 |
| 2024/01/22 | 1,558 | 1,566 | 1,548 | 1,555 | 25,900 |
| 2024/01/19 | 1,562 | 1,564 | 1,543 | 1,544 | 43,500 |
| 2024/01/18 | 1,559 | 1,574 | 1,559 | 1,560 | 33,000 |
| 2024/01/17 | 1,564 | 1,586 | 1,552 | 1,553 | 47,000 |
| 2024/01/16 | 1,597 | 1,597 | 1,562 | 1,564 | 25,700 |
| 2024/01/15 | 1,567 | 1,613 | 1,567 | 1,597 | 39,900 |
| 2024/01/12 | 1,592 | 1,599 | 1,569 | 1,570 | 34,700 |
| 2024/01/11 | 1,594 | 1,600 | 1,587 | 1,590 | 51,100 |
| 2024/01/10 | 1,560 | 1,589 | 1,555 | 1,580 | 48,200 |
| 2024/01/09 | 1,573 | 1,580 | 1,549 | 1,555 | 45,000 |
| 2024/01/05 | 1,572 | 1,573 | 1,556 | 1,559 | 43,700 |
| 2024/01/04 | 1,567 | 1,577 | 1,552 | 1,571 | 78,700 |