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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,758 | 1,770 | 1,753 | 1,762 | 59,200 |
| 2026/06/11 | 1,747 | 1,750 | 1,720 | 1,748 | 44,700 |
| 2026/06/10 | 1,749 | 1,760 | 1,729 | 1,738 | 48,400 |
| 2026/06/09 | 1,766 | 1,782 | 1,737 | 1,749 | 39,800 |
| 2026/06/08 | 1,731 | 1,760 | 1,731 | 1,755 | 55,500 |
| 2026/06/05 | 1,738 | 1,783 | 1,738 | 1,771 | 47,600 |
| 2026/06/04 | 1,747 | 1,753 | 1,730 | 1,738 | 43,200 |
| 2026/06/03 | 1,762 | 1,778 | 1,752 | 1,764 | 54,600 |
| 2026/06/02 | 1,754 | 1,767 | 1,723 | 1,762 | 75,300 |
| 2026/06/01 | 1,756 | 1,773 | 1,743 | 1,754 | 94,500 |
| 2026/05/29 | 1,752 | 1,765 | 1,748 | 1,748 | 72,900 |
| 2026/05/28 | 1,762 | 1,789 | 1,755 | 1,779 | 122,500 |
| 2026/05/27 | 1,804 | 1,821 | 1,790 | 1,800 | 159,800 |
| 2026/05/26 | 1,813 | 1,823 | 1,790 | 1,808 | 67,700 |
| 2026/05/25 | 1,823 | 1,832 | 1,806 | 1,818 | 84,100 |
| 2026/05/22 | 1,824 | 1,830 | 1,813 | 1,822 | 78,100 |
| 2026/05/21 | 1,840 | 1,845 | 1,819 | 1,825 | 86,400 |
| 2026/05/20 | 1,888 | 1,888 | 1,812 | 1,821 | 94,500 |
| 2026/05/19 | 1,889 | 1,912 | 1,881 | 1,888 | 88,300 |
| 2026/05/18 | 1,905 | 1,905 | 1,880 | 1,886 | 73,100 |
| 2026/05/15 | 1,914 | 1,934 | 1,895 | 1,905 | 62,600 |
| 2026/05/14 | 1,925 | 1,934 | 1,908 | 1,908 | 46,600 |
| 2026/05/13 | 1,926 | 1,943 | 1,913 | 1,924 | 64,500 |
| 2026/05/12 | 1,935 | 1,955 | 1,926 | 1,926 | 49,200 |
| 2026/05/11 | 1,920 | 1,931 | 1,910 | 1,924 | 57,700 |
| 2026/05/08 | 1,936 | 1,941 | 1,891 | 1,911 | 61,500 |
| 2026/05/07 | 1,912 | 1,936 | 1,896 | 1,927 | 68,800 |
| 2026/05/01 | 1,910 | 1,910 | 1,893 | 1,898 | 63,600 |
| 2026/04/30 | 1,970 | 1,970 | 1,906 | 1,918 | 89,900 |
| 2026/04/28 | 1,940 | 1,974 | 1,940 | 1,974 | 62,600 |
| 2026/04/27 | 1,938 | 1,951 | 1,911 | 1,937 | 49,800 |
| 2026/04/24 | 1,985 | 1,989 | 1,931 | 1,935 | 58,600 |
| 2026/04/23 | 2,020 | 2,024 | 1,970 | 1,985 | 88,000 |
| 2026/04/22 | 2,031 | 2,057 | 2,003 | 2,029 | 87,500 |
| 2026/04/21 | 1,955 | 2,043 | 1,955 | 2,024 | 126,500 |
| 2026/04/20 | 1,935 | 1,948 | 1,928 | 1,942 | 42,500 |
| 2026/04/17 | 1,915 | 1,939 | 1,910 | 1,931 | 46,500 |
| 2026/04/16 | 1,898 | 1,919 | 1,898 | 1,906 | 41,400 |
| 2026/04/15 | 1,938 | 1,954 | 1,871 | 1,890 | 107,000 |
| 2026/04/14 | 1,922 | 1,974 | 1,887 | 1,910 | 96,300 |
| 2026/04/13 | 1,964 | 1,967 | 1,909 | 1,920 | 85,000 |
| 2026/04/10 | 1,951 | 1,983 | 1,951 | 1,964 | 48,600 |
| 2026/04/09 | 1,960 | 1,973 | 1,942 | 1,950 | 46,600 |
| 2026/04/08 | 1,960 | 1,964 | 1,938 | 1,956 | 60,200 |
| 2026/04/07 | 1,945 | 1,959 | 1,917 | 1,926 | 40,400 |
| 2026/04/06 | 1,929 | 1,934 | 1,921 | 1,931 | 31,600 |
| 2026/04/03 | 1,903 | 1,921 | 1,903 | 1,915 | 32,600 |
| 2026/03/27 | 1,880 | 1,885 | 1,861 | 1,878 | 55,100 |
| 2026/03/26 | 1,918 | 1,918 | 1,865 | 1,879 | 36,800 |
| 2026/03/25 | 1,900 | 1,923 | 1,900 | 1,907 | 74,500 |
| 2026/03/24 | 1,868 | 1,884 | 1,866 | 1,875 | 40,800 |
| 2026/03/23 | 1,868 | 1,868 | 1,826 | 1,828 | 65,900 |
| 2026/03/19 | 1,938 | 1,938 | 1,906 | 1,908 | 56,900 |
| 2026/03/18 | 1,930 | 1,967 | 1,930 | 1,967 | 39,200 |
| 2026/03/17 | 1,930 | 1,948 | 1,921 | 1,929 | 39,800 |
| 2026/03/16 | 1,931 | 1,940 | 1,920 | 1,930 | 50,100 |
| 2026/03/13 | 1,921 | 1,957 | 1,921 | 1,938 | 60,300 |
| 2026/03/12 | 1,954 | 1,991 | 1,931 | 1,955 | 123,600 |
| 2026/03/11 | 2,020 | 2,020 | 1,914 | 1,914 | 113,900 |
| 2026/03/10 | 1,986 | 2,013 | 1,973 | 1,993 | 61,400 |
| 2026/03/09 | 1,925 | 1,966 | 1,912 | 1,963 | 84,800 |
| 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 |