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
2002/12/26 406 406 406 406 1,000
2002/12/25 406 406 406 406 1,000
2002/12/24 405 406 405 406 3,000
2002/12/20 404 454 404 404 9,000
2002/12/19 404 404 404 404 7,000
2002/12/18 404 404 404 404 7,000
2002/12/17 404 404 404 404 7,000
2002/12/16 405 405 404 404 8,000
2002/12/13 405 405 405 405 2,000
2002/12/12 405 405 405 405 5,000
2002/12/11 401 401 400 400 2,000
2002/12/09 405 405 405 405 6,000
2002/12/06 405 405 403 403 2,000
2002/12/05 405 405 405 405 1,000
2002/12/03 410 410 410 410 1,000
2002/12/02 410 410 410 410 3,000
2002/11/29 410 410 410 410 3,000
2002/11/28 425 425 425 425 3,000
2002/11/27 430 430 430 430 2,000
2002/11/26 446 446 440 440 7,000
2002/11/25 470 470 452 452 3,000
2002/11/22 470 470 470 470 1,000
2002/11/21 450 470 450 470 9,000
2002/11/20 459 459 450 450 8,000
2002/11/19 468 468 459 459 98,000
2002/11/18 450 450 450 450 7,000
2002/11/15 455 455 450 450 7,000
2002/11/14 453 453 452 452 2,000
2002/11/11 465 465 450 450 3,000
2002/11/08 465 465 465 465 1,000
2002/11/07 465 465 465 465 2,000
2002/11/06 470 470 470 470 1,000
2002/11/05 470 470 470 470 1,000
2002/10/21 484 484 484 484 7,000
2002/10/18 484 484 484 484 3,000
2002/10/17 484 484 484 484 3,000
2002/10/16 484 484 484 484 3,000
2002/10/15 484 484 484 484 3,000
2002/10/10 450 450 450 450 6,000
2002/10/09 484 484 484 484 1,000
2002/10/08 484 484 484 484 1,000
2002/10/07 485 485 485 485 2,000
2002/10/04 460 485 460 485 2,000
2002/10/03 489 489 489 489 2,000
2002/10/01 498 498 498 498 47,000
2002/09/26 500 500 500 500 5,000
2002/09/25 502 502 502 502 2,000
2002/09/24 500 503 500 503 9,000
2002/09/20 500 500 500 500 7,000
2002/09/19 490 495 490 495 7,000
2002/09/18 480 489 480 489 6,000
2002/09/17 480 480 480 480 6,000
2002/09/09 460 469 460 469 7,000
2002/09/06 460 460 460 460 3,000
2002/09/05 460 460 460 460 3,000
2002/08/30 460 460 460 460 3,000
2002/08/26 460 460 460 460 1,000
2002/08/23 460 460 460 460 1,000
2002/08/22 460 460 460 460 1,000
2002/08/21 460 460 460 460 19,000
2002/08/20 460 460 460 460 4,000
2002/08/19 460 460 460 460 5,000
2002/08/16 460 460 460 460 4,000
2002/08/15 460 460 460 460 8,000
2002/08/14 460 460 460 460 6,000
2002/08/07 460 460 460 460 3,000
2002/08/06 460 460 460 460 1,000
2002/08/05 470 470 460 460 9,000
2002/08/02 470 470 470 470 4,000
2002/07/22 490 490 490 490 3,000
2002/07/19 490 495 490 490 8,000
2002/07/18 490 490 490 490 3,000
2002/07/17 495 495 490 490 4,000
2002/07/16 490 495 490 495 9,000
2002/07/15 490 490 490 490 6,000
2002/07/12 490 490 490 490 3,000
2002/07/11 490 490 490 490 2,000
2002/07/10 498 499 490 490 7,000
2002/07/09 499 499 499 499 1,000
2002/07/08 500 500 500 500 1,000
2002/07/05 493 500 493 500 3,000
2002/07/04 481 481 480 480 3,000
2002/06/26 480 488 480 480 5,000
2002/06/21 480 480 480 480 4,000
2002/06/20 480 480 480 480 4,000
2002/06/19 479 480 479 480 4,000
2002/06/18 475 479 475 479 4,000
2002/06/17 477 477 475 475 4,000
2002/06/14 478 478 451 451 4,000
2002/06/07 484 484 480 480 3,000
2002/06/06 485 485 485 485 1,000
2002/06/05 489 489 480 480 2,000
2002/06/04 480 480 480 480 1,000
2002/06/03 478 478 478 478 1,000
2002/05/29 471 473 471 473 3,000
2002/05/28 471 471 471 471 1,000
2002/05/27 466 470 465 470 3,000
2002/05/24 462 465 460 461 12,000
2002/05/23 491 491 450 450 17,000
2002/05/22 490 490 490 490 1,000
2002/05/21 500 505 495 495 8,000
2002/05/20 500 500 500 500 6,000
2002/05/17 498 500 498 500 4,000
2002/05/16 499 499 498 498 4,000
2002/05/15 499 499 499 499 3,000
2002/05/10 490 490 490 490 1,000
2002/05/09 500 500 500 500 1,000
2002/05/08 500 500 500 500 1,000
2002/05/07 500 500 500 500 1,000
2002/04/25 500 500 500 500 5,000
2002/04/24 500 500 500 500 7,000
2002/04/19 500 500 500 500 2,000
2002/04/18 497 498 497 498 5,000
2002/04/17 497 497 497 497 9,000
2002/04/16 498 498 498 498 1,000
2002/04/15 497 497 497 497 14,000
2002/04/11 500 500 497 497 2,000
2002/04/09 500 500 500 500 2,000
2002/04/08 500 500 500 500 6,000
2002/04/05 500 500 500 500 1,000
2002/04/03 499 500 499 500 2,000
2002/04/02 500 500 500 500 7,000
2002/04/01 500 500 490 500 6,000
2002/03/29 480 480 480 480 2,000
2002/03/28 480 480 480 480 3,000
2002/03/27 480 480 480 480 1,000
2002/03/26 478 478 478 478 1,000
2002/03/25 480 480 480 480 3,000
2002/03/22 480 481 480 480 15,000
2002/03/20 500 500 475 480 14,000
2002/03/19 514 514 500 500 12,000
2002/03/18 519 519 519 519 6,000
2002/03/15 520 520 520 520 6,000
2002/03/07 520 520 520 520 4,000
2002/03/06 500 500 500 500 6,000
2002/03/05 500 500 500 500 6,000
2002/03/04 500 500 485 485 10,000
2002/02/27 510 510 500 500 2,000
2002/02/26 510 510 510 510 2,000
2002/02/21 530 530 529 529 6,000
2002/02/20 532 532 531 531 4,000
2002/02/19 531 531 531 531 3,000
2002/02/18 501 511 501 511 4,000
2002/02/15 500 500 500 500 3,000
2002/02/12 500 500 500 500 4,000
2002/02/08 500 500 500 500 1,000
2002/02/07 498 498 491 491 3,000
2002/02/06 490 490 490 490 1,000
2002/02/05 490 490 440 440 2,000
2002/01/31 491 491 481 481 3,000
2002/01/29 500 500 500 500 1,000
2002/01/25 485 500 485 500 2,000
2002/01/24 530 530 530 530 2,000
2002/01/23 480 528 480 528 10,000
2002/01/21 560 560 560 560 5,000
2002/01/18 560 560 560 560 3,000
2002/01/17 550 550 540 540 5,000
2002/01/16 560 560 560 560 3,000
2002/01/15 541 560 540 560 5,000
2002/01/09 540 540 540 540 10,000
2002/01/08 559 560 559 560 2,000
2002/01/07 560 560 560 560 1,000

このページの先頭へ