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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,149 | 2,158 | 2,094 | 2,101 | 52,900 |
| 2024/11/07 | 2,150 | 2,171 | 2,130 | 2,143 | 73,800 |
| 2024/11/06 | 2,088 | 2,149 | 2,056 | 2,124 | 121,700 |
| 2024/11/05 | 2,103 | 2,129 | 2,075 | 2,088 | 147,800 |
| 2024/11/01 | 2,050 | 2,120 | 1,979 | 2,095 | 290,000 |
| 2024/10/31 | 2,063 | 2,100 | 2,000 | 2,050 | 309,600 |
| 2024/10/30 | 1,953 | 1,996 | 1,953 | 1,987 | 423,100 |
| 2024/10/29 | 1,943 | 1,980 | 1,940 | 1,974 | 86,300 |
| 2024/10/28 | 1,946 | 1,972 | 1,937 | 1,942 | 83,200 |
| 2024/10/25 | 1,985 | 1,990 | 1,924 | 1,937 | 87,800 |
| 2024/10/24 | 1,969 | 1,975 | 1,940 | 1,958 | 80,000 |
| 2024/10/23 | 1,979 | 1,994 | 1,966 | 1,978 | 67,100 |
| 2024/10/22 | 1,985 | 1,985 | 1,948 | 1,962 | 90,600 |
| 2024/10/21 | 2,011 | 2,011 | 1,984 | 1,989 | 54,500 |
| 2024/10/18 | 1,990 | 2,010 | 1,990 | 1,998 | 57,800 |
| 2024/10/17 | 1,986 | 2,012 | 1,986 | 2,005 | 80,000 |
| 2024/10/16 | 2,020 | 2,027 | 1,982 | 1,986 | 64,500 |
| 2024/10/15 | 2,019 | 2,039 | 1,980 | 2,032 | 120,700 |
| 2024/10/11 | 2,014 | 2,020 | 1,990 | 1,999 | 148,500 |
| 2024/10/10 | 2,070 | 2,078 | 2,013 | 2,024 | 138,200 |
| 2024/10/09 | 2,125 | 2,125 | 2,078 | 2,078 | 137,700 |
| 2024/10/08 | 2,098 | 2,135 | 2,086 | 2,125 | 92,800 |
| 2024/10/07 | 2,170 | 2,170 | 2,131 | 2,146 | 161,000 |
| 2024/10/04 | 2,180 | 2,196 | 2,159 | 2,159 | 96,000 |
| 2024/10/03 | 2,191 | 2,210 | 2,166 | 2,171 | 135,200 |
| 2024/10/02 | 2,129 | 2,167 | 2,120 | 2,150 | 169,200 |
| 2024/10/01 | 2,245 | 2,253 | 2,122 | 2,141 | 368,000 |
| 2024/09/30 | 2,153 | 2,232 | 2,153 | 2,203 | 768,000 |
| 2024/09/27 | 2,000 | 2,016 | 1,997 | 2,003 | 76,200 |
| 2024/09/26 | 2,020 | 2,024 | 2,001 | 2,024 | 102,900 |
| 2024/09/25 | 2,020 | 2,021 | 1,991 | 2,000 | 59,100 |
| 2024/09/24 | 2,017 | 2,020 | 1,998 | 2,016 | 78,000 |
| 2024/09/20 | 1,975 | 1,999 | 1,965 | 1,993 | 102,400 |
| 2024/09/19 | 2,000 | 2,005 | 1,953 | 1,963 | 63,100 |
| 2024/09/18 | 1,983 | 1,999 | 1,961 | 1,977 | 49,700 |
| 2024/09/17 | 1,975 | 1,980 | 1,939 | 1,978 | 64,300 |
| 2024/09/13 | 1,970 | 1,986 | 1,930 | 1,951 | 91,100 |
| 2024/09/12 | 1,990 | 1,990 | 1,951 | 1,961 | 74,400 |
| 2024/09/11 | 1,957 | 1,957 | 1,907 | 1,925 | 82,600 |
| 2024/09/10 | 1,940 | 1,999 | 1,940 | 1,957 | 83,700 |
| 2024/09/09 | 1,884 | 1,949 | 1,884 | 1,940 | 99,100 |
| 2024/09/06 | 1,873 | 1,957 | 1,866 | 1,948 | 147,100 |
| 2024/09/05 | 1,849 | 1,892 | 1,829 | 1,869 | 46,600 |
| 2024/09/04 | 1,840 | 1,864 | 1,833 | 1,849 | 71,000 |
| 2024/09/03 | 1,867 | 1,873 | 1,838 | 1,867 | 60,200 |
| 2024/09/02 | 1,863 | 1,883 | 1,839 | 1,855 | 44,900 |
| 2024/08/30 | 1,865 | 1,868 | 1,841 | 1,859 | 36,100 |
| 2024/08/29 | 1,836 | 1,861 | 1,827 | 1,855 | 28,200 |
| 2024/08/28 | 1,865 | 1,870 | 1,821 | 1,830 | 30,900 |
| 2024/08/27 | 1,808 | 1,874 | 1,808 | 1,873 | 66,600 |
| 2024/08/26 | 1,794 | 1,804 | 1,783 | 1,800 | 37,800 |
| 2024/08/23 | 1,811 | 1,822 | 1,800 | 1,800 | 21,500 |
| 2024/08/22 | 1,806 | 1,816 | 1,797 | 1,814 | 31,600 |
| 2024/08/21 | 1,790 | 1,810 | 1,779 | 1,806 | 26,500 |
| 2024/08/20 | 1,788 | 1,809 | 1,774 | 1,804 | 43,300 |
| 2024/08/19 | 1,783 | 1,807 | 1,755 | 1,769 | 54,300 |
| 2024/08/16 | 1,790 | 1,800 | 1,769 | 1,783 | 40,800 |
| 2024/08/15 | 1,747 | 1,767 | 1,737 | 1,757 | 35,500 |
| 2024/08/14 | 1,731 | 1,759 | 1,720 | 1,744 | 40,300 |
| 2024/08/13 | 1,691 | 1,744 | 1,691 | 1,732 | 42,600 |
| 2024/08/09 | 1,716 | 1,716 | 1,654 | 1,683 | 87,200 |
| 2024/08/08 | 1,628 | 1,707 | 1,626 | 1,676 | 82,400 |
| 2024/08/07 | 1,663 | 1,734 | 1,629 | 1,666 | 104,700 |
| 2024/08/06 | 1,700 | 1,733 | 1,616 | 1,662 | 154,700 |
| 2024/08/05 | 1,667 | 1,693 | 1,554 | 1,660 | 149,900 |
| 2024/08/02 | 1,770 | 1,808 | 1,707 | 1,707 | 124,800 |
| 2024/08/01 | 1,890 | 1,921 | 1,803 | 1,850 | 196,300 |
| 2024/07/31 | 1,830 | 1,944 | 1,818 | 1,938 | 238,400 |
| 2024/07/30 | 1,753 | 1,785 | 1,753 | 1,770 | 87,300 |
| 2024/07/29 | 1,771 | 1,775 | 1,753 | 1,772 | 42,900 |
| 2024/07/26 | 1,739 | 1,758 | 1,716 | 1,746 | 43,800 |
| 2024/07/25 | 1,720 | 1,745 | 1,716 | 1,722 | 45,400 |
| 2024/07/24 | 1,762 | 1,765 | 1,735 | 1,749 | 69,000 |
| 2024/07/23 | 1,797 | 1,797 | 1,761 | 1,774 | 38,900 |
| 2024/07/22 | 1,832 | 1,835 | 1,781 | 1,781 | 50,700 |
| 2024/07/19 | 1,811 | 1,828 | 1,800 | 1,825 | 50,200 |
| 2024/07/18 | 1,819 | 1,843 | 1,813 | 1,818 | 43,900 |
| 2024/07/17 | 1,830 | 1,846 | 1,825 | 1,837 | 30,700 |
| 2024/07/16 | 1,812 | 1,832 | 1,809 | 1,824 | 41,900 |
| 2024/07/12 | 1,788 | 1,823 | 1,788 | 1,799 | 41,800 |
| 2024/07/11 | 1,792 | 1,796 | 1,776 | 1,792 | 33,300 |
| 2024/07/10 | 1,788 | 1,791 | 1,756 | 1,772 | 67,500 |
| 2024/07/09 | 1,808 | 1,811 | 1,786 | 1,788 | 42,400 |
| 2024/07/08 | 1,784 | 1,812 | 1,776 | 1,800 | 65,000 |
| 2024/07/05 | 1,815 | 1,821 | 1,792 | 1,804 | 60,600 |
| 2024/07/04 | 1,829 | 1,829 | 1,811 | 1,820 | 33,000 |
| 2024/07/03 | 1,815 | 1,823 | 1,806 | 1,822 | 39,800 |
| 2024/07/02 | 1,835 | 1,837 | 1,810 | 1,820 | 69,800 |
| 2024/07/01 | 1,871 | 1,871 | 1,803 | 1,835 | 95,600 |
| 2024/06/28 | 1,859 | 1,878 | 1,847 | 1,871 | 56,900 |
| 2024/06/27 | 1,842 | 1,862 | 1,834 | 1,862 | 70,200 |
| 2024/06/26 | 1,826 | 1,851 | 1,817 | 1,844 | 59,600 |
| 2024/06/25 | 1,822 | 1,832 | 1,803 | 1,817 | 101,300 |
| 2024/06/24 | 1,800 | 1,815 | 1,787 | 1,798 | 137,700 |
| 2024/06/21 | 1,849 | 1,855 | 1,791 | 1,799 | 141,400 |
| 2024/06/20 | 1,846 | 1,855 | 1,827 | 1,835 | 106,600 |
| 2024/06/19 | 1,860 | 1,873 | 1,844 | 1,867 | 61,100 |
| 2024/06/18 | 1,860 | 1,860 | 1,841 | 1,849 | 36,100 |
| 2024/06/17 | 1,847 | 1,847 | 1,801 | 1,843 | 51,900 |
| 2024/06/14 | 1,807 | 1,864 | 1,801 | 1,847 | 68,500 |
| 2024/06/13 | 1,857 | 1,862 | 1,813 | 1,815 | 53,600 |
| 2024/06/12 | 1,827 | 1,857 | 1,816 | 1,849 | 52,800 |
| 2024/06/11 | 1,834 | 1,857 | 1,824 | 1,834 | 52,900 |
| 2024/06/10 | 1,776 | 1,838 | 1,775 | 1,835 | 61,900 |
| 2024/06/07 | 1,792 | 1,792 | 1,769 | 1,777 | 52,500 |
| 2024/06/06 | 1,811 | 1,828 | 1,779 | 1,801 | 31,200 |
| 2024/06/05 | 1,811 | 1,819 | 1,787 | 1,810 | 43,800 |
| 2024/06/04 | 1,840 | 1,842 | 1,816 | 1,829 | 46,600 |
| 2024/06/03 | 1,839 | 1,854 | 1,823 | 1,848 | 49,600 |
| 2024/05/31 | 1,760 | 1,840 | 1,760 | 1,822 | 124,900 |
| 2024/05/30 | 1,739 | 1,755 | 1,710 | 1,754 | 51,100 |
| 2024/05/29 | 1,731 | 1,763 | 1,731 | 1,750 | 58,300 |
| 2024/05/28 | 1,756 | 1,765 | 1,744 | 1,744 | 63,300 |
| 2024/05/27 | 1,800 | 1,805 | 1,762 | 1,767 | 48,700 |
| 2024/05/24 | 1,774 | 1,811 | 1,774 | 1,788 | 45,900 |
| 2024/05/23 | 1,760 | 1,798 | 1,731 | 1,794 | 47,100 |
| 2024/05/22 | 1,790 | 1,790 | 1,750 | 1,775 | 81,300 |
| 2024/05/21 | 1,771 | 1,799 | 1,763 | 1,779 | 52,800 |
| 2024/05/20 | 1,722 | 1,765 | 1,722 | 1,760 | 80,000 |
| 2024/05/17 | 1,704 | 1,736 | 1,695 | 1,720 | 29,400 |
| 2024/05/16 | 1,750 | 1,750 | 1,706 | 1,721 | 42,900 |
| 2024/05/15 | 1,759 | 1,759 | 1,731 | 1,748 | 35,100 |
| 2024/05/14 | 1,781 | 1,781 | 1,738 | 1,741 | 64,900 |
| 2024/05/13 | 1,821 | 1,821 | 1,769 | 1,781 | 56,700 |
| 2024/05/10 | 1,839 | 1,848 | 1,812 | 1,822 | 47,700 |
| 2024/05/09 | 1,821 | 1,844 | 1,813 | 1,838 | 50,200 |
| 2024/05/08 | 1,860 | 1,860 | 1,793 | 1,796 | 99,900 |
| 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 |