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
2026/03/27 2,780 2,797 2,756 2,776 82,000
2026/03/26 2,769 2,789 2,756 2,782 50,000
2026/03/25 2,756 2,792 2,738 2,778 87,700
2026/03/24 2,686 2,706 2,668 2,706 61,300
2026/03/23 2,664 2,664 2,581 2,636 77,400
2026/03/19 2,729 2,729 2,690 2,702 114,700
2026/03/18 2,735 2,779 2,735 2,779 61,000
2026/03/17 2,709 2,744 2,694 2,724 69,400
2026/03/16 2,689 2,727 2,681 2,700 78,000
2026/03/13 2,662 2,700 2,662 2,700 100,400
2026/03/12 2,700 2,731 2,685 2,701 103,400
2026/03/11 2,764 2,777 2,730 2,744 59,900
2026/03/10 2,718 2,732 2,700 2,725 75,400
2026/03/09 2,586 2,673 2,577 2,655 113,900
2026/03/06 2,738 2,781 2,715 2,781 58,200
2026/03/05 2,815 2,838 2,762 2,788 67,100
2026/03/04 2,758 2,800 2,690 2,739 98,300
2026/03/03 2,920 2,927 2,835 2,858 94,700
2026/03/02 2,924 2,981 2,898 2,970 63,200
2026/02/27 2,994 2,998 2,947 2,992 81,200
2026/02/26 2,973 2,998 2,946 2,970 77,900
2026/02/25 2,928 2,979 2,907 2,962 65,800
2026/02/24 2,941 2,960 2,896 2,929 61,200
2026/02/20 2,929 2,945 2,912 2,929 55,800
2026/02/19 2,915 2,953 2,886 2,953 44,900
2026/02/18 2,907 2,935 2,892 2,915 49,800
2026/02/17 2,902 2,927 2,870 2,879 62,900
2026/02/16 2,921 2,921 2,869 2,898 63,900
2026/02/13 2,935 2,955 2,858 2,895 78,300
2026/02/12 2,923 2,973 2,919 2,952 120,200
2026/02/10 2,884 2,918 2,881 2,896 69,700
2026/02/09 2,870 2,880 2,846 2,861 82,400
2026/02/06 2,807 2,815 2,771 2,786 77,700
2026/02/05 2,852 2,855 2,814 2,820 87,100
2026/02/04 2,813 2,845 2,801 2,826 84,000
2026/02/03 2,792 2,840 2,778 2,798 103,700
2026/02/02 2,804 2,825 2,774 2,779 134,800
2026/01/30 2,855 2,855 2,772 2,800 105,600
2026/01/29 2,823 2,869 2,801 2,850 84,800
2026/01/28 2,869 2,909 2,820 2,828 65,100
2026/01/27 2,864 2,882 2,837 2,882 56,500
2026/01/26 2,888 2,901 2,866 2,874 54,700
2026/01/23 2,921 2,950 2,912 2,929 35,400
2026/01/22 2,891 2,920 2,873 2,901 54,100
2026/01/21 2,876 2,895 2,868 2,882 44,000
2026/01/20 2,937 2,945 2,887 2,906 53,000
2026/01/19 2,935 2,983 2,935 2,937 60,900
2026/01/16 2,902 2,940 2,890 2,930 47,200
2026/01/15 2,875 2,938 2,875 2,920 62,300
2026/01/14 2,892 2,902 2,860 2,883 71,000
2026/01/13 2,880 2,906 2,860 2,892 70,900
2026/01/09 2,840 2,865 2,819 2,820 61,300
2026/01/08 2,810 2,839 2,810 2,828 35,000
2026/01/07 2,787 2,850 2,785 2,821 49,300
2026/01/06 2,784 2,828 2,784 2,812 68,300
2026/01/05 2,767 2,787 2,749 2,770 59,000

このページの先頭へ