モリト(9837)の株価時系列情報
モリト(9837)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 2,009 | 2,015 | 1,978 | 2,015 | 71,000 |
| 2026/03/05 | 2,014 | 2,042 | 1,995 | 2,009 | 89,000 |
| 2026/03/04 | 1,993 | 1,996 | 1,906 | 1,949 | 120,600 |
| 2026/03/03 | 2,120 | 2,120 | 2,035 | 2,043 | 119,300 |
| 2026/03/02 | 2,093 | 2,121 | 2,076 | 2,112 | 105,100 |
| 2026/02/27 | 2,084 | 2,112 | 2,075 | 2,108 | 53,100 |
| 2026/02/26 | 2,069 | 2,070 | 2,056 | 2,056 | 54,800 |
| 2026/02/25 | 2,074 | 2,074 | 2,049 | 2,051 | 71,300 |
| 2026/02/24 | 2,025 | 2,073 | 2,016 | 2,063 | 79,200 |
| 2026/02/20 | 2,016 | 2,029 | 2,005 | 2,025 | 70,400 |
| 2026/02/19 | 2,001 | 2,019 | 1,995 | 2,015 | 59,100 |
| 2026/02/18 | 2,000 | 2,019 | 2,000 | 2,010 | 121,600 |
| 2026/02/17 | 1,970 | 2,049 | 1,956 | 1,992 | 157,400 |
| 2026/02/16 | 1,966 | 1,992 | 1,895 | 1,955 | 253,300 |
| 2026/02/13 | 1,976 | 1,984 | 1,954 | 1,966 | 64,500 |
| 2026/02/12 | 1,951 | 2,000 | 1,951 | 1,986 | 140,500 |
| 2026/02/10 | 1,925 | 1,949 | 1,910 | 1,942 | 124,900 |
| 2026/02/09 | 1,950 | 1,960 | 1,918 | 1,923 | 116,300 |
| 2026/02/06 | 1,865 | 1,912 | 1,862 | 1,900 | 164,700 |
| 2026/02/05 | 1,830 | 1,865 | 1,830 | 1,862 | 99,400 |
| 2026/02/04 | 1,801 | 1,827 | 1,794 | 1,820 | 111,000 |
| 2026/02/03 | 1,799 | 1,805 | 1,786 | 1,801 | 75,300 |
| 2026/02/02 | 1,809 | 1,818 | 1,773 | 1,775 | 105,400 |
| 2026/01/30 | 1,777 | 1,800 | 1,772 | 1,800 | 112,600 |
| 2026/01/29 | 1,762 | 1,773 | 1,742 | 1,769 | 62,500 |
| 2026/01/28 | 1,746 | 1,768 | 1,735 | 1,760 | 76,700 |
| 2026/01/27 | 1,745 | 1,756 | 1,735 | 1,746 | 68,500 |
| 2026/01/26 | 1,778 | 1,790 | 1,746 | 1,753 | 149,200 |
| 2026/01/23 | 1,777 | 1,793 | 1,767 | 1,783 | 115,600 |
| 2026/01/22 | 1,735 | 1,764 | 1,731 | 1,761 | 55,600 |
| 2026/01/21 | 1,725 | 1,740 | 1,713 | 1,736 | 107,200 |
| 2026/01/20 | 1,746 | 1,746 | 1,727 | 1,736 | 73,600 |
| 2026/01/19 | 1,755 | 1,759 | 1,731 | 1,746 | 101,500 |
| 2026/01/16 | 1,770 | 1,774 | 1,727 | 1,760 | 132,100 |
| 2026/01/15 | 1,800 | 1,808 | 1,764 | 1,764 | 180,700 |
| 2026/01/14 | 1,785 | 1,813 | 1,748 | 1,777 | 175,300 |
| 2026/01/13 | 1,780 | 1,782 | 1,757 | 1,775 | 76,000 |
| 2026/01/09 | 1,758 | 1,777 | 1,750 | 1,754 | 75,400 |
| 2026/01/08 | 1,738 | 1,770 | 1,733 | 1,765 | 107,800 |
| 2026/01/07 | 1,724 | 1,745 | 1,716 | 1,742 | 89,500 |
| 2026/01/06 | 1,718 | 1,725 | 1,712 | 1,720 | 64,700 |
| 2026/01/05 | 1,700 | 1,717 | 1,693 | 1,705 | 77,800 |
| 2025/12/30 | 1,699 | 1,714 | 1,682 | 1,690 | 98,200 |
| 2025/12/29 | 1,679 | 1,700 | 1,679 | 1,699 | 218,700 |
| 2025/12/26 | 1,678 | 1,683 | 1,676 | 1,678 | 55,100 |
| 2025/12/25 | 1,668 | 1,680 | 1,660 | 1,674 | 44,400 |
| 2025/12/24 | 1,680 | 1,680 | 1,663 | 1,663 | 49,500 |
| 2025/12/23 | 1,667 | 1,684 | 1,667 | 1,681 | 57,000 |
| 2025/12/22 | 1,670 | 1,680 | 1,664 | 1,677 | 65,800 |
| 2025/12/19 | 1,658 | 1,672 | 1,658 | 1,666 | 58,000 |
| 2025/12/18 | 1,654 | 1,664 | 1,646 | 1,658 | 77,000 |
| 2025/12/17 | 1,665 | 1,665 | 1,641 | 1,653 | 70,200 |
| 2025/12/16 | 1,668 | 1,678 | 1,661 | 1,674 | 114,900 |
| 2025/12/15 | 1,633 | 1,664 | 1,633 | 1,664 | 96,100 |
| 2025/12/12 | 1,637 | 1,641 | 1,631 | 1,638 | 64,700 |
| 2025/12/11 | 1,650 | 1,653 | 1,622 | 1,622 | 84,300 |
| 2025/12/10 | 1,647 | 1,655 | 1,642 | 1,650 | 65,600 |
| 2025/12/09 | 1,643 | 1,651 | 1,640 | 1,645 | 89,500 |
| 2025/12/08 | 1,625 | 1,646 | 1,625 | 1,641 | 96,800 |
| 2025/12/05 | 1,628 | 1,634 | 1,623 | 1,628 | 62,800 |
| 2025/12/04 | 1,630 | 1,646 | 1,625 | 1,637 | 108,100 |
| 2025/12/03 | 1,640 | 1,642 | 1,620 | 1,630 | 79,300 |
| 2025/12/02 | 1,668 | 1,668 | 1,638 | 1,641 | 95,500 |
| 2025/12/01 | 1,640 | 1,671 | 1,638 | 1,670 | 182,900 |
| 2025/11/28 | 1,641 | 1,648 | 1,622 | 1,638 | 252,300 |
| 2025/11/27 | 1,644 | 1,656 | 1,636 | 1,646 | 384,800 |
| 2025/11/26 | 1,674 | 1,698 | 1,669 | 1,688 | 385,400 |
| 2025/11/25 | 1,699 | 1,700 | 1,659 | 1,669 | 183,300 |
| 2025/11/21 | 1,662 | 1,683 | 1,658 | 1,670 | 142,700 |
| 2025/11/20 | 1,641 | 1,678 | 1,633 | 1,668 | 178,700 |
| 2025/11/19 | 1,640 | 1,647 | 1,628 | 1,628 | 100,800 |
| 2025/11/18 | 1,654 | 1,657 | 1,636 | 1,640 | 86,400 |
| 2025/11/17 | 1,674 | 1,678 | 1,654 | 1,654 | 105,000 |
| 2025/11/14 | 1,665 | 1,676 | 1,660 | 1,663 | 69,400 |
| 2025/11/13 | 1,660 | 1,678 | 1,657 | 1,668 | 155,400 |
| 2025/11/12 | 1,649 | 1,658 | 1,645 | 1,650 | 81,300 |
| 2025/11/11 | 1,660 | 1,669 | 1,635 | 1,649 | 128,400 |
| 2025/11/10 | 1,654 | 1,664 | 1,630 | 1,640 | 145,600 |
| 2025/11/07 | 1,635 | 1,649 | 1,630 | 1,648 | 87,500 |
| 2025/11/06 | 1,629 | 1,644 | 1,623 | 1,635 | 86,400 |
| 2025/11/05 | 1,634 | 1,635 | 1,600 | 1,619 | 90,700 |
| 2025/11/04 | 1,632 | 1,637 | 1,620 | 1,633 | 80,000 |
| 2025/10/31 | 1,611 | 1,625 | 1,601 | 1,625 | 63,400 |
| 2025/10/30 | 1,618 | 1,632 | 1,602 | 1,610 | 109,900 |
| 2025/10/29 | 1,634 | 1,634 | 1,601 | 1,602 | 98,900 |
| 2025/10/28 | 1,656 | 1,658 | 1,632 | 1,634 | 75,500 |
| 2025/10/27 | 1,649 | 1,659 | 1,640 | 1,649 | 49,400 |
| 2025/10/24 | 1,641 | 1,650 | 1,626 | 1,636 | 77,500 |
| 2025/10/23 | 1,621 | 1,653 | 1,617 | 1,625 | 131,500 |
| 2025/10/22 | 1,599 | 1,622 | 1,599 | 1,622 | 127,700 |
| 2025/10/21 | 1,599 | 1,604 | 1,596 | 1,599 | 54,700 |
| 2025/10/20 | 1,600 | 1,605 | 1,588 | 1,599 | 51,600 |
| 2025/10/17 | 1,590 | 1,598 | 1,584 | 1,594 | 54,500 |
| 2025/10/16 | 1,580 | 1,590 | 1,578 | 1,589 | 60,300 |
| 2025/10/15 | 1,553 | 1,577 | 1,553 | 1,577 | 67,200 |
| 2025/10/14 | 1,542 | 1,572 | 1,532 | 1,544 | 111,600 |
| 2025/10/10 | 1,570 | 1,577 | 1,544 | 1,552 | 126,200 |
| 2025/10/09 | 1,592 | 1,592 | 1,575 | 1,583 | 56,700 |
| 2025/10/08 | 1,589 | 1,600 | 1,578 | 1,578 | 64,200 |
| 2025/10/07 | 1,594 | 1,598 | 1,585 | 1,589 | 48,400 |
| 2025/10/06 | 1,608 | 1,608 | 1,583 | 1,588 | 86,400 |
| 2025/10/03 | 1,550 | 1,576 | 1,550 | 1,569 | 70,700 |
| 2025/10/02 | 1,556 | 1,568 | 1,542 | 1,550 | 74,300 |
| 2025/10/01 | 1,603 | 1,603 | 1,547 | 1,554 | 125,100 |
| 2025/09/30 | 1,616 | 1,619 | 1,594 | 1,602 | 106,700 |
| 2025/09/29 | 1,610 | 1,623 | 1,597 | 1,616 | 106,000 |
| 2025/09/26 | 1,598 | 1,612 | 1,598 | 1,608 | 123,700 |
| 2025/09/25 | 1,590 | 1,595 | 1,585 | 1,595 | 53,900 |
| 2025/09/24 | 1,576 | 1,593 | 1,572 | 1,590 | 99,600 |
| 2025/09/22 | 1,584 | 1,592 | 1,569 | 1,574 | 74,300 |
| 2025/09/19 | 1,580 | 1,589 | 1,569 | 1,580 | 117,700 |
| 2025/09/18 | 1,560 | 1,574 | 1,557 | 1,574 | 81,000 |
| 2025/09/17 | 1,569 | 1,569 | 1,548 | 1,556 | 81,600 |
| 2025/09/16 | 1,549 | 1,569 | 1,549 | 1,569 | 74,200 |
| 2025/09/12 | 1,551 | 1,555 | 1,545 | 1,547 | 55,200 |
| 2025/09/11 | 1,560 | 1,563 | 1,543 | 1,553 | 50,300 |
| 2025/09/10 | 1,548 | 1,563 | 1,546 | 1,559 | 56,900 |
| 2025/09/09 | 1,564 | 1,572 | 1,539 | 1,547 | 48,100 |
| 2025/09/08 | 1,552 | 1,564 | 1,552 | 1,563 | 61,700 |
| 2025/09/05 | 1,550 | 1,559 | 1,547 | 1,559 | 65,800 |
| 2025/09/04 | 1,541 | 1,550 | 1,537 | 1,550 | 54,300 |
| 2025/09/03 | 1,538 | 1,548 | 1,531 | 1,540 | 81,600 |
| 2025/09/02 | 1,531 | 1,541 | 1,530 | 1,533 | 72,200 |
| 2025/09/01 | 1,540 | 1,546 | 1,518 | 1,521 | 209,900 |
| 2025/08/29 | 1,530 | 1,547 | 1,523 | 1,538 | 168,800 |
| 2025/08/28 | 1,550 | 1,552 | 1,526 | 1,526 | 177,000 |
| 2025/08/27 | 1,543 | 1,557 | 1,538 | 1,553 | 95,600 |
| 2025/08/26 | 1,567 | 1,567 | 1,550 | 1,554 | 46,900 |
| 2025/08/25 | 1,584 | 1,596 | 1,566 | 1,570 | 79,900 |
| 2025/08/22 | 1,565 | 1,576 | 1,562 | 1,571 | 50,600 |
| 2025/08/21 | 1,565 | 1,576 | 1,554 | 1,576 | 57,600 |
| 2025/08/20 | 1,563 | 1,573 | 1,562 | 1,569 | 45,700 |
| 2025/08/19 | 1,555 | 1,567 | 1,550 | 1,563 | 43,300 |
| 2025/08/18 | 1,551 | 1,566 | 1,551 | 1,562 | 45,100 |
| 2025/08/15 | 1,565 | 1,575 | 1,547 | 1,551 | 55,300 |
| 2025/08/14 | 1,550 | 1,569 | 1,548 | 1,565 | 76,000 |
| 2025/08/13 | 1,545 | 1,559 | 1,541 | 1,554 | 57,200 |
| 2025/08/12 | 1,541 | 1,548 | 1,536 | 1,545 | 55,600 |
| 2025/08/08 | 1,533 | 1,544 | 1,524 | 1,541 | 54,300 |
| 2025/08/07 | 1,537 | 1,544 | 1,530 | 1,536 | 52,600 |
| 2025/08/06 | 1,528 | 1,539 | 1,525 | 1,537 | 49,500 |
| 2025/08/05 | 1,525 | 1,529 | 1,518 | 1,524 | 39,000 |
| 2025/08/04 | 1,522 | 1,535 | 1,519 | 1,525 | 63,100 |
| 2025/08/01 | 1,539 | 1,543 | 1,525 | 1,539 | 79,900 |
| 2025/07/31 | 1,520 | 1,544 | 1,520 | 1,539 | 94,300 |
| 2025/07/30 | 1,510 | 1,530 | 1,502 | 1,520 | 89,100 |
| 2025/07/29 | 1,507 | 1,518 | 1,501 | 1,509 | 68,800 |
| 2025/07/28 | 1,493 | 1,513 | 1,491 | 1,499 | 86,100 |
| 2025/07/25 | 1,491 | 1,497 | 1,477 | 1,482 | 68,900 |
| 2025/07/24 | 1,488 | 1,500 | 1,484 | 1,489 | 97,600 |
| 2025/07/23 | 1,480 | 1,495 | 1,470 | 1,483 | 161,700 |
| 2025/07/22 | 1,456 | 1,469 | 1,450 | 1,450 | 53,600 |
| 2025/07/18 | 1,473 | 1,488 | 1,456 | 1,456 | 82,700 |
| 2025/07/17 | 1,464 | 1,473 | 1,459 | 1,473 | 68,800 |
| 2025/07/16 | 1,479 | 1,487 | 1,457 | 1,470 | 106,600 |
| 2025/07/15 | 1,486 | 1,510 | 1,470 | 1,479 | 164,100 |
| 2025/07/14 | 1,450 | 1,497 | 1,444 | 1,490 | 369,400 |
| 2025/07/11 | 1,383 | 1,395 | 1,383 | 1,384 | 64,800 |
| 2025/07/10 | 1,383 | 1,388 | 1,381 | 1,382 | 58,300 |
| 2025/07/09 | 1,366 | 1,391 | 1,366 | 1,383 | 70,400 |
| 2025/07/08 | 1,363 | 1,369 | 1,361 | 1,366 | 42,500 |
| 2025/07/07 | 1,372 | 1,374 | 1,362 | 1,365 | 37,300 |
| 2025/07/04 | 1,375 | 1,375 | 1,367 | 1,367 | 26,300 |
| 2025/07/03 | 1,375 | 1,379 | 1,365 | 1,367 | 48,100 |
| 2025/07/02 | 1,381 | 1,389 | 1,376 | 1,377 | 31,800 |
| 2025/07/01 | 1,378 | 1,388 | 1,378 | 1,384 | 48,200 |
| 2025/06/30 | 1,387 | 1,394 | 1,378 | 1,381 | 59,200 |
| 2025/06/27 | 1,374 | 1,385 | 1,373 | 1,385 | 56,700 |
| 2025/06/26 | 1,361 | 1,375 | 1,361 | 1,374 | 64,800 |
| 2025/06/25 | 1,354 | 1,362 | 1,344 | 1,361 | 46,100 |
| 2025/06/24 | 1,353 | 1,359 | 1,344 | 1,355 | 69,300 |
| 2025/06/23 | 1,358 | 1,359 | 1,335 | 1,347 | 78,200 |
| 2025/06/20 | 1,370 | 1,379 | 1,358 | 1,358 | 76,800 |
| 2025/06/19 | 1,368 | 1,379 | 1,364 | 1,376 | 58,100 |
| 2025/06/18 | 1,367 | 1,374 | 1,366 | 1,368 | 43,100 |
| 2025/06/17 | 1,356 | 1,373 | 1,354 | 1,367 | 50,300 |
| 2025/06/16 | 1,355 | 1,362 | 1,354 | 1,355 | 51,400 |
| 2025/06/13 | 1,380 | 1,381 | 1,354 | 1,355 | 83,700 |
| 2025/06/12 | 1,395 | 1,398 | 1,379 | 1,382 | 54,800 |
| 2025/06/11 | 1,390 | 1,398 | 1,389 | 1,398 | 40,200 |
| 2025/06/10 | 1,395 | 1,402 | 1,387 | 1,387 | 70,800 |
| 2025/06/09 | 1,405 | 1,407 | 1,392 | 1,392 | 51,900 |
| 2025/06/06 | 1,414 | 1,415 | 1,400 | 1,400 | 45,200 |
| 2025/06/05 | 1,405 | 1,424 | 1,404 | 1,413 | 57,700 |
| 2025/06/04 | 1,405 | 1,430 | 1,405 | 1,411 | 108,100 |
| 2025/06/03 | 1,406 | 1,420 | 1,394 | 1,412 | 121,800 |
| 2025/06/02 | 1,408 | 1,417 | 1,405 | 1,415 | 67,100 |
| 2025/05/30 | 1,403 | 1,420 | 1,395 | 1,416 | 107,900 |
| 2025/05/29 | 1,405 | 1,421 | 1,402 | 1,417 | 207,900 |
| 2025/05/28 | 1,434 | 1,445 | 1,425 | 1,436 | 205,700 |
| 2025/05/27 | 1,423 | 1,427 | 1,419 | 1,424 | 56,200 |
| 2025/05/26 | 1,416 | 1,424 | 1,413 | 1,419 | 60,200 |
| 2025/05/23 | 1,419 | 1,423 | 1,413 | 1,415 | 35,400 |
| 2025/05/22 | 1,410 | 1,419 | 1,403 | 1,413 | 48,800 |
| 2025/05/21 | 1,420 | 1,421 | 1,411 | 1,414 | 55,200 |
| 2025/05/20 | 1,430 | 1,435 | 1,415 | 1,415 | 71,600 |
| 2025/05/19 | 1,424 | 1,439 | 1,422 | 1,428 | 39,300 |
| 2025/05/16 | 1,425 | 1,427 | 1,414 | 1,422 | 55,700 |
| 2025/05/15 | 1,421 | 1,425 | 1,414 | 1,420 | 43,000 |
| 2025/05/14 | 1,428 | 1,428 | 1,413 | 1,421 | 43,200 |