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
1990/12/28 1,440 1,440 1,440 1,440 3,000
1990/12/25 1,500 1,500 1,500 1,500 2,000
1990/12/18 1,500 1,500 1,500 1,500 2,000
1990/12/17 1,500 1,500 1,500 1,500 12,000
1990/12/14 1,470 1,500 1,470 1,500 3,000
1990/12/13 1,450 1,480 1,450 1,470 7,000
1990/12/12 1,460 1,460 1,460 1,460 1,000
1990/12/11 1,460 1,460 1,460 1,460 1,000
1990/12/10 1,490 1,490 1,480 1,480 8,000
1990/12/07 1,400 1,450 1,400 1,450 8,000
1990/12/06 1,410 1,410 1,410 1,410 1,000
1990/12/05 1,400 1,400 1,400 1,400 3,000
1990/12/04 1,540 1,540 1,540 1,540 2,000
1990/12/03 1,560 1,560 1,560 1,560 1,000
1990/11/21 1,620 1,620 1,620 1,620 1,000
1990/11/20 1,600 1,600 1,600 1,600 1,000
1990/11/15 1,620 1,660 1,620 1,660 9,000
1990/11/06 1,600 1,600 1,600 1,600 2,000
1990/11/01 1,600 1,600 1,600 1,600 100,000
1990/10/31 1,610 1,630 1,600 1,600 7,000
1990/10/29 1,660 1,660 1,650 1,650 2,000
1990/10/26 1,650 1,650 1,650 1,650 4,000
1990/10/25 1,700 1,700 1,700 1,700 2,000
1990/10/24 1,710 1,710 1,710 1,710 1,000
1990/10/15 1,750 1,750 1,740 1,740 10,000
1990/10/09 1,710 1,710 1,710 1,710 3,000
1990/10/02 1,750 1,800 1,750 1,800 5,000
1990/09/28 1,950 1,950 1,950 1,950 1,000
1990/09/27 2,070 2,070 2,010 2,010 70,000
1990/09/25 2,080 2,080 2,080 2,080 1,000
1990/09/21 2,090 2,090 2,090 2,090 1,000
1990/09/19 2,110 2,110 2,110 2,110 5,000
1990/09/17 2,180 2,180 2,180 2,180 7,000
1990/09/14 2,150 2,150 2,120 2,120 4,000
1990/09/13 2,120 2,120 2,120 2,120 1,000
1990/09/12 2,110 2,110 2,110 2,110 1,000
1990/09/10 2,150 2,200 2,150 2,200 18,000
1990/09/07 2,100 2,150 2,100 2,150 102,000
1990/09/06 2,070 2,150 2,070 2,150 21,000
1990/09/05 2,110 2,110 2,100 2,100 16,000
1990/09/04 2,100 2,150 2,090 2,100 14,000
1990/09/03 2,070 2,070 2,070 2,070 6,000
1990/08/31 2,080 2,080 2,080 2,080 1,000
1990/08/30 2,080 2,100 2,080 2,100 31,000
1990/08/29 2,100 2,100 2,100 2,100 1,000
1990/08/28 2,100 2,100 2,100 2,100 1,000
1990/08/27 2,110 2,130 2,110 2,130 3,000
1990/08/24 2,150 2,180 2,140 2,140 6,000
1990/08/23 2,160 2,160 2,160 2,160 5,000
1990/08/21 2,150 2,150 2,150 2,150 2,000
1990/08/16 2,180 2,180 2,180 2,180 7,000
1990/08/15 2,180 2,180 2,180 2,180 6,000
1990/08/08 2,140 2,150 2,140 2,150 4,000
1990/08/06 2,180 2,180 2,180 2,180 1,000
1990/08/03 2,200 2,200 2,200 2,200 1,000
1990/08/02 2,200 2,200 2,200 2,200 1,000
1990/08/01 2,320 2,320 2,300 2,300 33,000
1990/07/31 2,200 2,200 2,200 2,200 1,000
1990/07/30 2,200 2,200 2,200 2,200 3,000
1990/07/27 2,200 2,200 2,200 2,200 1,000
1990/07/25 2,300 2,300 2,300 2,300 1,000
1990/07/24 2,290 2,300 2,290 2,300 3,000
1990/07/23 2,380 2,380 2,370 2,370 19,000
1990/07/20 2,390 2,390 2,380 2,380 9,000
1990/07/19 2,390 2,390 2,390 2,390 6,000
1990/07/16 2,450 2,450 2,420 2,420 7,000
1990/07/13 2,420 2,430 2,420 2,420 3,000
1990/07/12 2,440 2,440 2,440 2,440 1,000
1990/07/11 2,440 2,500 2,440 2,450 10,000
1990/07/10 2,350 2,360 2,350 2,360 10,000
1990/07/09 2,200 2,340 2,200 2,340 12,000
1990/07/05 2,340 2,340 2,340 2,340 1,000
1990/07/04 2,350 2,350 2,350 2,350 1,000
1990/07/02 2,350 2,350 2,350 2,350 25,000
1990/06/29 2,350 2,350 2,350 2,350 1,000
1990/06/26 2,350 2,350 2,350 2,350 2,000
1990/06/25 2,370 2,370 2,370 2,370 2,000
1990/06/22 2,370 2,370 2,350 2,350 3,000
1990/06/21 2,330 2,350 2,330 2,350 8,000
1990/06/20 2,350 2,350 2,350 2,350 5,000
1990/06/19 2,330 2,350 2,330 2,350 6,000
1990/06/18 2,350 2,350 2,350 2,350 2,000
1990/06/15 2,440 2,440 2,440 2,440 7,000
1990/06/13 2,330 2,330 2,330 2,330 3,000
1990/06/12 2,350 2,350 2,350 2,350 1,000
1990/06/08 2,300 2,310 2,300 2,310 2,000
1990/06/07 2,340 2,340 2,340 2,340 2,000
1990/06/06 2,330 2,350 2,330 2,350 5,000
1990/06/05 2,330 2,350 2,330 2,350 14,000
1990/06/04 2,350 2,350 2,350 2,350 2,000
1990/06/01 2,350 2,350 2,350 2,350 2,000
1990/05/31 2,350 2,350 2,350 2,350 6,000
1990/05/30 2,350 2,350 2,350 2,350 1,000
1990/05/28 2,350 2,350 2,350 2,350 1,000
1990/05/23 2,350 2,350 2,350 2,350 1,000
1990/05/18 2,320 2,320 2,320 2,320 1,000
1990/05/17 2,320 2,320 2,320 2,320 3,000
1990/05/15 2,300 2,340 2,300 2,340 7,000
1990/05/14 2,270 2,270 2,270 2,270 3,000
1990/05/11 2,250 2,250 2,250 2,250 2,000
1990/05/10 2,240 2,240 2,240 2,240 3,000
1990/05/08 2,240 2,240 2,240 2,240 1,000
1990/05/07 2,240 2,240 2,240 2,240 2,000
1990/05/02 2,240 2,240 2,240 2,240 4,000
1990/05/01 2,200 2,240 2,200 2,240 6,000
1990/04/27 2,200 2,200 2,200 2,200 3,000
1990/04/26 2,200 2,200 2,200 2,200 1,000
1990/04/25 2,260 2,260 2,260 2,260 2,000
1990/04/24 2,220 2,220 2,220 2,220 3,000
1990/04/23 2,150 2,200 2,150 2,200 6,000
1990/04/16 2,160 2,180 2,160 2,180 6,000
1990/04/13 2,150 2,160 2,150 2,160 2,000
1990/04/11 2,160 2,180 2,160 2,180 3,000
1990/04/05 2,190 2,190 2,190 2,190 2,000
1990/04/04 2,200 2,200 2,200 2,200 6,000
1990/04/03 2,200 2,200 2,200 2,200 1,000
1990/03/30 2,370 2,370 2,370 2,370 1,000
1990/03/29 2,230 2,230 2,230 2,230 1,000
1990/03/28 2,200 2,230 2,200 2,230 2,000
1990/03/27 2,200 2,200 2,200 2,200 4,000
1990/03/26 2,200 2,200 2,200 2,200 2,000
1990/03/23 2,230 2,230 2,230 2,230 1,000
1990/03/22 2,370 2,370 2,230 2,230 6,000
1990/03/19 2,490 2,490 2,490 2,490 3,000
1990/03/15 2,510 2,520 2,510 2,520 6,000
1990/03/14 2,490 2,510 2,490 2,510 5,000
1990/03/13 2,490 2,490 2,490 2,490 2,000
1990/03/12 2,500 2,500 2,500 2,500 2,000
1990/03/09 2,480 2,500 2,480 2,500 3,000
1990/03/08 2,500 2,500 2,500 2,500 1,000
1990/03/07 2,500 2,500 2,500 2,500 2,000
1990/03/06 2,500 2,500 2,500 2,500 2,000
1990/03/05 2,500 2,500 2,460 2,460 8,000
1990/03/02 2,500 2,500 2,500 2,500 1,000
1990/03/01 2,480 2,500 2,480 2,500 4,000
1990/02/28 2,460 2,500 2,460 2,500 4,000
1990/02/27 2,520 2,520 2,520 2,520 1,000
1990/02/23 2,550 2,550 2,550 2,550 4,000
1990/02/22 2,560 2,560 2,530 2,550 7,000
1990/02/21 2,560 2,560 2,560 2,560 1,000
1990/02/20 2,580 2,590 2,560 2,560 5,000
1990/02/19 2,580 2,590 2,560 2,590 4,000
1990/02/16 2,600 2,620 2,600 2,600 7,000
1990/02/15 2,600 2,600 2,600 2,600 4,000
1990/02/14 2,600 2,600 2,600 2,600 5,000
1990/02/13 2,600 2,600 2,600 2,600 2,000
1990/02/09 2,610 2,650 2,600 2,600 5,000
1990/02/08 2,650 2,650 2,650 2,650 2,000
1990/02/07 2,630 2,650 2,630 2,650 5,000
1990/02/06 2,650 2,650 2,600 2,650 5,000
1990/02/05 2,600 2,600 2,600 2,600 2,000
1990/02/02 2,570 2,570 2,550 2,550 13,000
1990/02/01 2,580 2,580 2,560 2,560 4,000
1990/01/31 2,610 2,610 2,600 2,600 4,000
1990/01/30 2,600 2,600 2,600 2,600 1,000
1990/01/29 2,700 2,700 2,600 2,600 5,000
1990/01/26 2,650 2,680 2,650 2,680 5,000
1990/01/25 2,690 2,700 2,670 2,700 24,000
1990/01/24 2,690 2,690 2,680 2,680 13,000
1990/01/23 2,690 2,690 2,690 2,690 3,000
1990/01/22 2,720 2,720 2,700 2,700 16,000
1990/01/19 2,680 2,750 2,680 2,720 21,000
1990/01/18 2,680 2,680 2,670 2,680 18,000
1990/01/17 2,650 2,680 2,650 2,680 34,000
1990/01/16 2,680 2,680 2,670 2,680 19,000
1990/01/12 2,630 2,660 2,630 2,660 76,000
1990/01/11 2,630 2,630 2,600 2,630 5,000
1990/01/10 2,650 2,650 2,630 2,650 13,000
1990/01/09 2,650 2,650 2,630 2,630 6,000
1990/01/08 2,650 2,650 2,650 2,650 6,000
1990/01/05 2,650 2,650 2,650 2,650 15,000
1990/01/04 2,660 2,660 2,650 2,650 5,000

このページの先頭へ