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
1999/12/29 480 480 480 480 2,000
1999/12/28 500 500 480 480 4,000
1999/12/27 500 500 500 500 2,000
1999/12/24 520 520 520 520 3,000
1999/12/22 500 500 500 500 1,000
1999/12/21 529 529 500 500 8,000
1999/12/20 529 529 529 529 5,000
1999/12/17 501 521 501 521 4,000
1999/12/16 502 530 501 501 6,000
1999/12/15 502 502 502 502 7,000
1999/12/14 510 510 502 502 2,000
1999/12/13 535 535 500 501 12,000
1999/12/10 538 538 536 536 5,000
1999/12/09 540 540 540 540 10,000
1999/12/08 560 560 550 550 64,000
1999/12/07 480 480 480 480 4,000
1999/12/06 480 480 480 480 1,000
1999/12/02 495 495 495 495 2,000
1999/12/01 480 480 480 480 1,000
1999/11/29 480 480 480 480 4,000
1999/11/26 450 450 450 450 4,000
1999/11/25 481 481 481 481 4,000
1999/11/24 498 498 497 497 4,000
1999/11/22 498 498 498 498 3,000
1999/11/19 490 498 490 498 3,000
1999/11/18 480 490 480 490 5,000
1999/11/17 473 480 473 480 3,000
1999/11/16 473 473 473 473 3,000
1999/11/15 471 473 471 473 6,000
1999/11/11 471 471 471 471 1,000
1999/11/05 480 480 472 472 2,000
1999/11/02 500 500 500 500 2,000
1999/10/25 500 500 500 500 5,000
1999/10/22 500 500 500 500 3,000
1999/10/21 499 499 499 499 2,000
1999/10/19 490 490 490 490 1,000
1999/10/18 480 480 480 480 11,000
1999/10/15 472 472 472 472 7,000
1999/10/08 471 471 471 471 1,000
1999/10/07 470 470 470 470 1,000
1999/10/06 499 500 499 500 2,000
1999/10/05 509 509 509 509 1,000
1999/10/04 510 510 510 510 2,000
1999/10/01 500 500 500 500 5,000
1999/09/30 500 500 490 500 6,000
1999/09/29 500 540 500 510 18,000
1999/09/28 500 500 500 500 3,000
1999/09/27 500 500 490 500 4,000
1999/09/24 500 505 500 500 66,000
1999/09/22 520 520 520 520 17,000
1999/09/21 550 550 550 550 1,000
1999/09/20 555 555 545 545 6,000
1999/09/17 545 545 545 545 1,000
1999/09/16 545 545 545 545 5,000
1999/09/14 537 545 537 545 2,000
1999/09/10 540 540 540 540 2,000
1999/09/09 538 538 538 538 1,000
1999/09/08 540 560 540 560 3,000
1999/09/07 540 540 540 540 2,000
1999/09/06 537 537 537 537 1,000
1999/09/02 580 580 580 580 2,000
1999/09/01 537 537 537 537 2,000
1999/08/31 537 537 537 537 1,000
1999/08/26 580 580 537 537 4,000
1999/08/25 581 581 580 580 5,000
1999/08/24 580 580 580 580 5,000
1999/08/23 580 580 580 580 2,000
1999/08/20 570 570 570 570 4,000
1999/08/19 555 570 555 570 5,000
1999/08/18 550 550 550 550 2,000
1999/08/13 512 512 512 512 1,000
1999/08/12 512 512 512 512 1,000
1999/08/11 522 522 512 512 2,000
1999/08/09 522 522 522 522 3,000
1999/08/06 522 522 522 522 2,000
1999/08/05 522 522 522 522 1,000
1999/08/03 569 569 569 569 2,000
1999/07/27 490 490 490 490 2,000
1999/07/26 550 550 550 550 5,000
1999/07/23 565 566 560 560 5,000
1999/07/22 565 565 565 565 5,000
1999/07/21 570 570 560 565 8,000
1999/07/19 565 565 565 565 3,000
1999/07/16 561 561 561 561 1,000
1999/07/15 560 560 551 560 16,000
1999/07/14 560 560 550 560 13,000
1999/07/13 560 560 560 560 4,000
1999/07/12 560 560 560 560 7,000
1999/07/09 550 559 550 559 7,000
1999/07/08 530 550 530 549 7,000
1999/07/07 559 560 559 560 3,000
1999/07/06 530 559 530 559 6,000
1999/07/02 560 570 560 570 6,000
1999/06/29 560 560 560 560 2,000
1999/06/28 560 560 550 550 4,000
1999/06/25 560 560 550 550 3,000
1999/06/23 560 560 560 560 1,000
1999/06/22 540 545 540 545 2,000
1999/06/21 538 545 538 538 4,000
1999/06/18 538 538 538 538 4,000
1999/06/17 538 538 535 538 8,000
1999/06/16 538 541 538 541 9,000
1999/06/15 548 548 537 538 16,000
1999/06/14 550 550 550 550 1,000
1999/06/11 570 588 570 588 2,000
1999/06/10 535 589 535 589 2,000
1999/06/09 531 599 531 599 9,000
1999/06/04 531 602 531 602 3,000
1999/06/02 610 610 610 610 2,000
1999/05/31 525 525 525 525 1,000
1999/05/24 620 620 620 620 8,000
1999/05/21 620 620 620 620 2,000
1999/05/20 630 630 620 620 11,000
1999/05/19 621 621 620 620 6,000
1999/05/18 621 621 621 621 4,000
1999/05/17 620 620 620 620 5,000
1999/05/14 620 620 610 620 5,000
1999/05/13 610 620 610 620 4,000
1999/05/11 601 601 600 600 2,000
1999/05/10 580 600 580 600 14,000
1999/05/07 565 580 565 580 10,000
1999/05/06 565 565 565 565 5,000
1999/04/28 565 565 565 565 1,000
1999/04/27 565 565 565 565 12,000
1999/04/26 565 565 565 565 5,000
1999/04/23 540 565 540 565 14,000
1999/04/22 535 535 535 535 1,000
1999/04/21 540 540 540 540 8,000
1999/04/20 541 541 540 540 15,000
1999/04/19 570 570 540 540 6,000
1999/04/15 570 570 570 570 3,000
1999/04/14 570 570 570 570 1,000
1999/04/12 570 570 570 570 1,000
1999/04/09 570 570 570 570 4,000
1999/04/08 525 550 525 530 12,000
1999/04/07 525 530 525 530 7,000
1999/04/06 525 525 525 525 6,000
1999/04/05 522 523 520 523 5,000
1999/04/02 523 523 500 523 4,000
1999/04/01 510 510 510 510 5,000
1999/03/30 530 530 530 530 2,000
1999/03/29 530 530 530 530 2,000
1999/03/26 535 535 535 535 3,000
1999/03/25 535 535 535 535 2,000
1999/03/24 535 535 535 535 4,000
1999/03/23 539 539 539 539 7,000
1999/03/19 539 539 539 539 3,000
1999/03/18 545 545 540 540 6,000
1999/03/17 550 550 540 540 13,000
1999/03/16 550 550 550 550 4,000
1999/03/15 549 549 549 549 1,000
1999/03/12 500 500 500 500 4,000
1999/03/11 500 500 500 500 2,000
1999/03/10 498 498 498 498 3,000
1999/03/09 495 500 495 500 9,000
1999/03/05 450 455 450 455 2,000
1999/03/04 440 450 440 450 4,000
1999/03/02 465 465 465 465 2,000
1999/03/01 465 465 465 465 2,000
1999/02/26 465 465 465 465 3,000
1999/02/23 450 450 450 450 7,000
1999/02/22 450 450 450 450 2,000
1999/02/19 450 455 449 450 13,000
1999/02/18 450 450 450 450 4,000
1999/02/16 423 430 423 430 6,000
1999/02/15 450 450 420 420 18,000
1999/02/12 450 450 441 441 2,000
1999/02/10 461 461 460 460 5,000
1999/02/09 489 489 489 489 1,000
1999/02/05 499 499 499 499 1,000
1999/02/02 525 525 525 525 2,000
1999/02/01 525 525 525 525 5,000
1999/01/29 530 530 525 530 5,000
1999/01/28 539 540 530 540 6,000
1999/01/27 535 540 535 540 3,000
1999/01/26 535 535 525 535 6,000
1999/01/25 527 535 527 535 5,000
1999/01/22 519 525 519 525 6,000
1999/01/21 490 510 490 510 3,000
1999/01/18 459 459 459 459 3,000
1999/01/14 450 452 450 452 6,000
1999/01/12 450 450 450 450 4,000
1999/01/11 450 450 450 450 1,000
1999/01/08 453 453 453 453 1,000
1999/01/07 473 473 473 473 1,000
1999/01/06 473 473 473 473 3,000
1999/01/05 515 515 470 470 23,000

このページの先頭へ