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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 1,435 | 1,439 | 1,426 | 1,427 | 31,600 |
| 2025/05/12 | 1,436 | 1,436 | 1,420 | 1,429 | 39,200 |
| 2025/05/09 | 1,411 | 1,451 | 1,411 | 1,431 | 85,900 |
| 2025/05/08 | 1,417 | 1,419 | 1,404 | 1,417 | 66,400 |
| 2025/05/07 | 1,424 | 1,436 | 1,407 | 1,418 | 124,000 |
| 2025/05/02 | 1,428 | 1,434 | 1,412 | 1,422 | 58,300 |
| 2025/05/01 | 1,426 | 1,426 | 1,417 | 1,422 | 32,200 |
| 2025/04/30 | 1,429 | 1,429 | 1,415 | 1,423 | 54,700 |
| 2025/04/28 | 1,423 | 1,431 | 1,416 | 1,421 | 54,100 |
| 2025/04/25 | 1,408 | 1,417 | 1,406 | 1,415 | 26,200 |
| 2025/04/24 | 1,419 | 1,419 | 1,405 | 1,405 | 34,500 |
| 2025/04/23 | 1,419 | 1,431 | 1,411 | 1,411 | 47,900 |
| 2025/04/22 | 1,409 | 1,421 | 1,404 | 1,408 | 37,000 |
| 2025/04/21 | 1,418 | 1,421 | 1,406 | 1,409 | 42,300 |
| 2025/04/18 | 1,394 | 1,418 | 1,386 | 1,418 | 49,500 |
| 2025/04/17 | 1,374 | 1,389 | 1,371 | 1,386 | 29,700 |
| 2025/04/16 | 1,385 | 1,396 | 1,372 | 1,383 | 50,900 |
| 2025/04/15 | 1,360 | 1,372 | 1,353 | 1,368 | 39,500 |
| 2025/04/14 | 1,391 | 1,396 | 1,350 | 1,350 | 83,600 |
| 2025/04/11 | 1,365 | 1,374 | 1,335 | 1,366 | 62,900 |
| 2025/04/10 | 1,410 | 1,410 | 1,370 | 1,380 | 61,600 |
| 2025/04/09 | 1,330 | 1,333 | 1,303 | 1,320 | 61,800 |
| 2025/04/08 | 1,330 | 1,375 | 1,327 | 1,347 | 113,100 |
| 2025/04/07 | 1,243 | 1,303 | 1,230 | 1,280 | 101,900 |
| 2025/04/04 | 1,426 | 1,426 | 1,345 | 1,359 | 133,800 |
| 2025/04/03 | 1,440 | 1,454 | 1,415 | 1,454 | 92,800 |
| 2025/04/02 | 1,511 | 1,511 | 1,473 | 1,483 | 81,800 |
| 2025/04/01 | 1,521 | 1,544 | 1,505 | 1,505 | 48,200 |
| 2025/03/31 | 1,529 | 1,529 | 1,501 | 1,503 | 55,700 |
| 2025/03/28 | 1,555 | 1,555 | 1,522 | 1,540 | 74,600 |
| 2025/03/27 | 1,529 | 1,555 | 1,521 | 1,555 | 51,100 |
| 2025/03/26 | 1,540 | 1,548 | 1,522 | 1,545 | 43,300 |
| 2025/03/25 | 1,529 | 1,535 | 1,516 | 1,535 | 27,700 |
| 2025/03/24 | 1,542 | 1,551 | 1,527 | 1,527 | 57,700 |
| 2025/03/21 | 1,531 | 1,541 | 1,520 | 1,541 | 37,200 |
| 2025/03/19 | 1,532 | 1,540 | 1,515 | 1,531 | 41,500 |
| 2025/03/18 | 1,510 | 1,542 | 1,510 | 1,532 | 60,300 |
| 2025/03/17 | 1,513 | 1,518 | 1,510 | 1,510 | 25,600 |
| 2025/03/14 | 1,520 | 1,520 | 1,508 | 1,513 | 28,800 |
| 2025/03/13 | 1,508 | 1,526 | 1,508 | 1,524 | 30,200 |
| 2025/03/12 | 1,511 | 1,523 | 1,509 | 1,519 | 34,100 |
| 2025/03/11 | 1,513 | 1,513 | 1,485 | 1,511 | 36,300 |
| 2025/03/10 | 1,530 | 1,530 | 1,504 | 1,514 | 27,900 |
| 2025/03/07 | 1,524 | 1,530 | 1,503 | 1,530 | 31,300 |
| 2025/03/06 | 1,530 | 1,544 | 1,526 | 1,537 | 40,400 |
| 2025/03/05 | 1,510 | 1,521 | 1,505 | 1,521 | 40,700 |
| 2025/03/04 | 1,542 | 1,542 | 1,495 | 1,504 | 77,200 |
| 2025/03/03 | 1,533 | 1,551 | 1,525 | 1,542 | 44,800 |
| 2025/02/28 | 1,531 | 1,537 | 1,504 | 1,516 | 31,500 |
| 2025/02/27 | 1,515 | 1,527 | 1,497 | 1,527 | 19,300 |
| 2025/02/26 | 1,494 | 1,513 | 1,490 | 1,512 | 30,800 |
| 2025/02/25 | 1,491 | 1,538 | 1,476 | 1,513 | 44,200 |
| 2025/02/21 | 1,502 | 1,503 | 1,487 | 1,493 | 32,400 |
| 2025/02/20 | 1,518 | 1,519 | 1,500 | 1,500 | 29,000 |
| 2025/02/19 | 1,510 | 1,526 | 1,507 | 1,523 | 21,300 |
| 2025/02/18 | 1,541 | 1,541 | 1,513 | 1,515 | 19,800 |
| 2025/02/17 | 1,544 | 1,546 | 1,530 | 1,531 | 30,100 |
| 2025/02/14 | 1,534 | 1,543 | 1,517 | 1,535 | 21,700 |
| 2025/02/13 | 1,534 | 1,538 | 1,528 | 1,534 | 20,700 |
| 2025/02/12 | 1,542 | 1,542 | 1,528 | 1,531 | 19,000 |
| 2025/02/10 | 1,568 | 1,568 | 1,536 | 1,542 | 22,600 |
| 2025/02/07 | 1,574 | 1,585 | 1,560 | 1,562 | 28,700 |
| 2025/02/06 | 1,550 | 1,572 | 1,550 | 1,566 | 31,300 |
| 2025/02/05 | 1,535 | 1,563 | 1,530 | 1,550 | 32,500 |
| 2025/02/04 | 1,544 | 1,545 | 1,535 | 1,535 | 24,300 |
| 2025/02/03 | 1,541 | 1,541 | 1,510 | 1,526 | 38,800 |
| 2025/01/31 | 1,539 | 1,539 | 1,516 | 1,536 | 26,600 |
| 2025/01/30 | 1,547 | 1,551 | 1,533 | 1,539 | 31,100 |
| 2025/01/29 | 1,580 | 1,580 | 1,549 | 1,553 | 30,100 |
| 2025/01/28 | 1,567 | 1,582 | 1,558 | 1,568 | 42,700 |
| 2025/01/27 | 1,563 | 1,584 | 1,559 | 1,582 | 49,800 |
| 2025/01/24 | 1,562 | 1,562 | 1,531 | 1,540 | 32,100 |
| 2025/01/23 | 1,569 | 1,583 | 1,556 | 1,562 | 39,300 |
| 2025/01/22 | 1,588 | 1,593 | 1,550 | 1,550 | 36,000 |
| 2025/01/21 | 1,593 | 1,599 | 1,575 | 1,588 | 40,400 |
| 2025/01/20 | 1,594 | 1,604 | 1,585 | 1,593 | 30,600 |
| 2025/01/17 | 1,642 | 1,642 | 1,575 | 1,591 | 78,800 |
| 2025/01/16 | 1,600 | 1,663 | 1,586 | 1,653 | 148,400 |
| 2025/01/15 | 1,590 | 1,623 | 1,551 | 1,601 | 220,700 |
| 2025/01/14 | 1,479 | 1,489 | 1,456 | 1,470 | 59,100 |
| 2025/01/10 | 1,467 | 1,494 | 1,467 | 1,477 | 41,100 |
| 2025/01/09 | 1,467 | 1,477 | 1,462 | 1,467 | 28,100 |
| 2025/01/08 | 1,494 | 1,494 | 1,466 | 1,466 | 39,400 |
| 2025/01/07 | 1,517 | 1,517 | 1,493 | 1,494 | 48,400 |
| 2025/01/06 | 1,553 | 1,553 | 1,516 | 1,516 | 48,400 |
| 2024/12/30 | 1,568 | 1,572 | 1,547 | 1,553 | 19,700 |
| 2024/12/27 | 1,550 | 1,577 | 1,550 | 1,568 | 41,200 |
| 2024/12/26 | 1,531 | 1,552 | 1,531 | 1,549 | 53,800 |
| 2024/12/25 | 1,525 | 1,542 | 1,489 | 1,534 | 63,400 |
| 2024/12/24 | 1,523 | 1,529 | 1,515 | 1,525 | 40,700 |
| 2024/12/23 | 1,503 | 1,530 | 1,503 | 1,523 | 27,500 |
| 2024/12/20 | 1,524 | 1,533 | 1,502 | 1,502 | 30,400 |
| 2024/12/19 | 1,502 | 1,533 | 1,500 | 1,524 | 30,900 |
| 2024/12/18 | 1,539 | 1,543 | 1,507 | 1,508 | 35,900 |
| 2024/12/17 | 1,543 | 1,555 | 1,539 | 1,539 | 30,300 |
| 2024/12/16 | 1,540 | 1,552 | 1,538 | 1,540 | 42,800 |
| 2024/12/13 | 1,529 | 1,548 | 1,529 | 1,540 | 39,900 |
| 2024/12/12 | 1,522 | 1,540 | 1,519 | 1,527 | 60,700 |
| 2024/12/11 | 1,497 | 1,517 | 1,494 | 1,516 | 46,000 |
| 2024/12/10 | 1,512 | 1,518 | 1,487 | 1,487 | 32,300 |
| 2024/12/09 | 1,513 | 1,519 | 1,506 | 1,506 | 24,400 |
| 2024/12/06 | 1,520 | 1,535 | 1,504 | 1,513 | 52,500 |
| 2024/12/05 | 1,500 | 1,525 | 1,497 | 1,515 | 117,600 |
| 2024/12/04 | 1,499 | 1,499 | 1,484 | 1,494 | 26,500 |
| 2024/12/03 | 1,488 | 1,508 | 1,488 | 1,499 | 87,400 |
| 2024/12/02 | 1,465 | 1,486 | 1,458 | 1,485 | 60,100 |
| 2024/11/29 | 1,466 | 1,488 | 1,462 | 1,469 | 81,800 |
| 2024/11/28 | 1,444 | 1,468 | 1,435 | 1,466 | 231,800 |
| 2024/11/27 | 1,469 | 1,505 | 1,468 | 1,487 | 443,700 |
| 2024/11/26 | 1,488 | 1,506 | 1,483 | 1,506 | 104,600 |
| 2024/11/25 | 1,505 | 1,512 | 1,496 | 1,496 | 102,800 |
| 2024/11/22 | 1,498 | 1,510 | 1,491 | 1,503 | 118,100 |
| 2024/11/21 | 1,502 | 1,519 | 1,495 | 1,500 | 91,800 |
| 2024/11/20 | 1,500 | 1,528 | 1,495 | 1,511 | 260,500 |
| 2024/11/19 | 1,447 | 1,450 | 1,431 | 1,444 | 37,600 |
| 2024/11/18 | 1,438 | 1,447 | 1,437 | 1,445 | 20,400 |
| 2024/11/15 | 1,434 | 1,445 | 1,431 | 1,436 | 33,800 |
| 2024/11/14 | 1,449 | 1,449 | 1,434 | 1,438 | 33,000 |
| 2024/11/13 | 1,446 | 1,450 | 1,437 | 1,443 | 35,300 |
| 2024/11/12 | 1,451 | 1,459 | 1,438 | 1,446 | 32,200 |
| 2024/11/11 | 1,450 | 1,454 | 1,430 | 1,446 | 45,200 |
| 2024/11/08 | 1,455 | 1,464 | 1,437 | 1,440 | 45,800 |
| 2024/11/07 | 1,422 | 1,451 | 1,422 | 1,445 | 57,600 |
| 2024/11/06 | 1,417 | 1,437 | 1,417 | 1,421 | 44,900 |
| 2024/11/05 | 1,420 | 1,426 | 1,410 | 1,417 | 31,600 |
| 2024/11/01 | 1,406 | 1,434 | 1,405 | 1,420 | 36,500 |
| 2024/10/31 | 1,437 | 1,442 | 1,426 | 1,433 | 47,300 |
| 2024/10/30 | 1,409 | 1,438 | 1,407 | 1,438 | 196,500 |
| 2024/10/29 | 1,405 | 1,410 | 1,391 | 1,409 | 28,500 |
| 2024/10/28 | 1,373 | 1,399 | 1,366 | 1,399 | 29,500 |
| 2024/10/25 | 1,385 | 1,393 | 1,376 | 1,378 | 34,000 |
| 2024/10/24 | 1,380 | 1,402 | 1,375 | 1,397 | 37,900 |
| 2024/10/23 | 1,405 | 1,405 | 1,386 | 1,386 | 33,900 |
| 2024/10/22 | 1,419 | 1,420 | 1,393 | 1,399 | 40,900 |
| 2024/10/21 | 1,419 | 1,424 | 1,412 | 1,417 | 16,100 |
| 2024/10/18 | 1,435 | 1,438 | 1,417 | 1,417 | 25,900 |
| 2024/10/17 | 1,435 | 1,438 | 1,420 | 1,420 | 29,100 |
| 2024/10/16 | 1,416 | 1,444 | 1,412 | 1,431 | 67,300 |
| 2024/10/15 | 1,419 | 1,434 | 1,410 | 1,423 | 70,800 |
| 2024/10/11 | 1,401 | 1,403 | 1,388 | 1,389 | 56,300 |
| 2024/10/10 | 1,422 | 1,422 | 1,400 | 1,407 | 24,700 |
| 2024/10/09 | 1,409 | 1,418 | 1,409 | 1,411 | 19,700 |
| 2024/10/08 | 1,419 | 1,419 | 1,407 | 1,407 | 21,300 |
| 2024/10/07 | 1,430 | 1,432 | 1,420 | 1,424 | 42,400 |