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
1989/12/29 2,660 2,660 2,650 2,660 3,000
1989/12/28 2,650 2,650 2,650 2,650 1,000
1989/12/27 2,650 2,650 2,650 2,650 11,000
1989/12/26 2,650 2,670 2,650 2,670 3,000
1989/12/25 2,650 2,650 2,630 2,650 20,000
1989/12/22 2,630 2,650 2,630 2,640 14,000
1989/12/21 2,650 2,650 2,630 2,630 11,000
1989/12/20 2,650 2,650 2,650 2,650 11,000
1989/12/19 2,660 2,660 2,650 2,650 7,000
1989/12/18 2,660 2,660 2,660 2,660 27,000
1989/12/15 2,660 2,670 2,660 2,660 21,000
1989/12/14 2,660 2,660 2,660 2,660 10,000
1989/12/13 2,660 2,660 2,650 2,660 22,000
1989/12/12 2,660 2,660 2,650 2,660 21,000
1989/12/11 2,650 2,660 2,650 2,650 6,000
1989/12/08 2,650 2,650 2,650 2,650 4,000
1989/12/07 2,680 2,680 2,650 2,650 8,000
1989/12/05 2,650 2,650 2,630 2,630 3,000
1989/12/04 2,650 2,650 2,630 2,630 20,000
1989/12/01 2,650 2,650 2,650 2,650 7,000
1989/11/30 2,650 2,650 2,620 2,620 2,000
1989/11/29 2,620 2,620 2,620 2,620 7,000
1989/11/28 2,620 2,620 2,620 2,620 2,000
1989/11/27 0 0 0 0 0
1989/11/27 1 -> 1.10 分割
1989/11/24 2,830 2,880 2,820 2,880 24,000
1989/11/22 2,850 2,860 2,850 2,850 40,000
1989/11/21 2,860 2,860 2,800 2,820 13,000
1989/11/20 2,810 2,860 2,810 2,840 7,000
1989/11/17 2,850 2,880 2,830 2,880 19,000
1989/11/16 2,880 2,880 2,880 2,880 1,000
1989/11/15 2,900 2,900 2,850 2,850 25,000
1989/11/14 2,870 2,900 2,850 2,900 28,000
1989/11/13 2,880 2,900 2,870 2,900 51,000
1989/11/10 2,870 2,880 2,870 2,880 8,000
1989/11/09 2,900 2,900 2,880 2,880 33,000
1989/11/08 2,850 2,900 2,840 2,900 65,000
1989/11/07 2,850 2,850 2,810 2,850 40,000
1989/11/06 2,850 2,860 2,850 2,850 31,000
1989/11/02 2,800 2,850 2,800 2,850 27,000
1989/11/01 2,810 2,820 2,800 2,800 28,000
1989/10/31 2,890 2,890 2,850 2,880 42,000
1989/10/30 2,820 2,850 2,820 2,830 42,000
1989/10/27 2,800 2,810 2,800 2,810 25,000
1989/10/26 2,810 2,830 2,800 2,820 31,000
1989/10/25 2,800 2,820 2,800 2,820 20,000
1989/10/24 2,800 2,800 2,800 2,800 14,000
1989/10/23 2,800 2,800 2,800 2,800 14,000
1989/10/20 2,780 2,800 2,780 2,800 13,000
1989/10/19 2,780 2,800 2,780 2,780 22,000
1989/10/18 2,780 2,800 2,780 2,800 19,000
1989/10/17 2,780 2,800 2,780 2,780 18,000
1989/10/16 2,770 2,800 2,750 2,800 12,000
1989/10/13 2,850 2,850 2,760 2,770 9,000
1989/10/12 2,800 2,800 2,800 2,800 11,000
1989/10/11 2,850 2,850 2,830 2,830 16,000
1989/10/09 2,800 2,850 2,780 2,850 20,000
1989/10/06 2,830 2,830 2,790 2,800 14,000
1989/10/05 2,780 2,850 2,780 2,850 22,000
1989/10/04 2,850 2,850 2,800 2,800 17,000
1989/10/03 2,850 2,850 2,850 2,850 25,000
1989/10/02 2,870 2,900 2,810 2,850 24,000
1989/09/29 2,970 3,000 2,810 2,810 269,000
1989/09/28 2,700 2,980 2,700 2,940 276,000
1989/09/27 2,700 2,700 2,660 2,670 39,000
1989/09/26 2,650 2,660 2,650 2,660 16,000
1989/09/25 2,710 2,710 2,680 2,700 16,000
1989/09/22 2,620 2,710 2,610 2,710 53,000
1989/09/21 2,640 2,670 2,610 2,650 28,000
1989/09/20 2,640 2,680 2,610 2,650 53,000
1989/09/19 2,640 2,650 2,620 2,640 13,000
1989/09/18 2,650 2,660 2,650 2,650 21,000
1989/09/14 2,660 2,680 2,650 2,680 68,000
1989/09/13 2,660 2,660 2,630 2,660 16,000
1989/09/12 2,650 2,680 2,650 2,680 62,000
1989/09/11 2,630 2,660 2,610 2,660 58,000
1989/09/08 2,680 2,680 2,650 2,680 56,000
1989/09/07 2,660 2,680 2,650 2,680 104,000
1989/09/06 2,630 2,700 2,630 2,650 85,000
1989/09/05 2,670 2,670 2,650 2,650 30,000
1989/09/04 2,680 2,680 2,660 2,670 57,000
1989/09/01 2,650 2,670 2,630 2,670 55,000
1989/08/31 2,620 2,710 2,620 2,640 179,000
1989/08/30 2,600 2,620 2,600 2,620 37,000
1989/08/29 2,610 2,630 2,610 2,610 80,000
1989/08/28 2,610 2,640 2,610 2,610 31,000
1989/08/25 2,610 2,620 2,610 2,610 59,000
1989/08/24 2,610 2,620 2,610 2,610 37,000
1989/08/23 2,620 2,630 2,610 2,620 91,000
1989/08/22 2,600 2,620 2,600 2,610 39,000
1989/08/21 2,600 2,600 2,600 2,600 52,000
1989/08/18 2,600 2,620 2,600 2,600 28,000
1989/08/17 2,580 2,600 2,580 2,600 15,000
1989/08/16 2,560 2,600 2,560 2,600 32,000
1989/08/15 2,580 2,600 2,580 2,580 27,000
1989/08/14 2,610 2,610 2,600 2,600 20,000
1989/08/11 2,570 2,610 2,570 2,610 20,000
1989/08/10 2,580 2,600 2,560 2,590 20,000
1989/08/09 2,590 2,620 2,590 2,590 54,000
1989/08/08 2,610 2,610 2,600 2,600 49,000
1989/08/07 2,600 2,610 2,590 2,610 62,000
1989/08/04 2,540 2,630 2,540 2,580 240,000
1989/08/03 2,520 2,560 2,520 2,560 29,000
1989/08/02 2,560 2,590 2,550 2,560 66,000
1989/08/01 2,500 2,600 2,500 2,560 113,000
1989/07/31 2,500 2,520 2,500 2,520 23,000
1989/07/28 2,450 2,470 2,450 2,470 16,000
1989/07/27 2,480 2,490 2,440 2,480 73,000
1989/07/26 2,480 2,500 2,460 2,500 22,000
1989/07/25 2,480 2,500 2,450 2,500 51,000
1989/07/24 2,530 2,530 2,460 2,500 51,000
1989/07/21 2,520 2,550 2,510 2,540 55,000
1989/07/20 2,530 2,550 2,500 2,550 75,000
1989/07/19 2,560 2,560 2,530 2,550 116,000
1989/07/18 2,560 2,570 2,560 2,560 92,000
1989/07/17 2,580 2,610 2,560 2,560 225,000
1989/07/14 2,560 2,590 2,560 2,560 1,494,000

このページの先頭へ