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
2007/12/28 970 970 969 970 3,000
2007/12/27 970 970 970 970 5,000
2007/12/26 960 960 960 960 3,000
2007/12/25 956 956 955 955 3,000
2007/12/21 969 969 955 955 7,000
2007/12/20 968 969 967 969 3,000
2007/12/19 967 967 967 967 2,000
2007/12/18 970 970 960 960 6,000
2007/12/17 970 970 970 970 4,000
2007/12/14 966 970 966 970 8,000
2007/12/13 960 965 960 965 7,000
2007/12/12 965 965 960 960 7,000
2007/12/11 964 965 964 965 8,000
2007/12/10 960 962 960 962 6,000
2007/12/07 962 962 960 960 2,000
2007/12/05 962 962 962 962 2,000
2007/12/04 960 963 960 960 4,000
2007/12/03 960 960 960 960 4,000
2007/11/29 970 970 960 960 4,000
2007/11/28 966 966 966 966 1,000
2007/11/27 959 966 959 966 12,000
2007/11/26 970 970 960 960 35,000
2007/11/22 970 970 970 970 2,000
2007/11/21 970 970 970 970 3,000
2007/11/20 965 970 960 970 9,000
2007/11/19 965 965 965 965 1,000
2007/11/16 951 951 951 951 2,000
2007/11/15 951 951 951 951 1,000
2007/11/14 951 951 951 951 2,000
2007/11/08 970 970 970 970 6,000
2007/11/07 975 975 973 973 7,000
2007/11/05 980 980 980 980 5,000
2007/11/02 980 981 980 981 3,000
2007/11/01 980 980 980 980 3,000
2007/10/30 979 979 979 979 3,000
2007/10/29 979 979 979 979 1,000
2007/10/26 965 965 965 965 1,000
2007/10/24 962 962 962 962 1,000
2007/10/23 958 978 958 964 6,000
2007/10/22 982 982 974 974 3,000
2007/10/19 975 978 975 978 2,000
2007/10/18 976 976 975 975 15,000
2007/10/17 975 975 975 975 1,000
2007/10/16 965 975 965 975 2,000
2007/10/15 970 982 965 965 3,000
2007/10/12 965 965 965 965 2,000
2007/10/11 962 962 962 962 3,000
2007/10/10 965 965 960 961 18,000
2007/10/09 979 985 979 985 3,000
2007/10/05 980 984 980 984 7,000
2007/10/04 977 977 969 969 2,000
2007/10/02 965 980 965 980 4,000
2007/10/01 984 984 964 964 3,000
2007/09/25 975 987 975 987 5,000
2007/09/21 980 980 975 975 6,000
2007/09/20 985 985 980 980 8,000
2007/09/19 980 980 975 980 7,000
2007/09/18 975 980 975 980 61,000
2007/09/11 980 980 979 980 6,000
2007/09/07 980 980 980 980 1,000
2007/09/06 980 987 980 987 3,000
2007/09/05 984 988 983 988 18,000
2007/09/04 985 985 980 984 11,000
2007/09/03 980 987 980 980 10,000
2007/08/31 960 970 960 970 3,000
2007/08/30 953 960 953 960 4,000
2007/08/29 958 958 958 958 2,000
2007/08/27 960 960 960 960 2,000
2007/08/24 940 940 940 940 4,000
2007/08/23 944 944 944 944 1,000
2007/08/22 958 963 958 963 3,000
2007/08/21 985 987 985 987 3,000
2007/08/20 946 965 946 965 3,000
2007/08/17 951 951 940 940 5,000
2007/08/16 970 970 951 951 3,000
2007/08/15 975 975 970 970 3,000
2007/08/13 976 976 975 975 3,000
2007/08/07 982 982 980 980 5,000
2007/08/06 998 998 981 981 3,000
2007/08/02 998 999 998 999 4,000
2007/08/01 990 990 990 990 9,000
2007/07/31 985 986 985 986 6,000
2007/07/30 989 989 989 989 1,000
2007/07/27 990 990 990 990 6,000
2007/07/26 990 990 985 985 10,000
2007/07/25 990 990 980 980 7,000
2007/07/24 980 980 980 980 8,000
2007/07/23 990 990 980 980 13,000
2007/07/20 990 990 990 990 2,000
2007/07/19 990 990 990 990 2,000
2007/07/18 988 990 988 990 2,000
2007/07/17 998 998 971 971 4,000
2007/07/13 1,000 1,000 1,000 1,000 7,000
2007/07/12 995 1,000 991 991 10,000
2007/07/11 984 990 984 990 14,000
2007/07/10 991 991 971 971 4,000
2007/07/09 990 991 990 991 6,000
2007/07/05 1,000 1,000 995 995 7,000
2007/07/03 975 1,000 975 1,000 8,000
2007/07/02 967 975 967 975 4,000
2007/06/29 950 950 950 950 5,000
2007/06/28 951 951 939 939 7,000
2007/06/27 950 951 950 951 8,000
2007/06/26 990 990 980 980 2,000
2007/06/25 990 990 990 990 3,000
2007/06/22 990 990 990 990 2,000
2007/06/21 988 990 983 990 6,000
2007/06/20 988 988 988 988 2,000
2007/06/19 981 981 980 980 3,000
2007/06/18 980 980 980 980 12,000
2007/06/15 990 990 980 980 9,000
2007/06/14 990 990 990 990 2,000
2007/06/13 990 990 990 990 71,000
2007/06/12 990 995 990 990 7,000
2007/06/11 990 990 990 990 16,000
2007/06/08 990 990 990 990 3,000
2007/06/07 990 990 990 990 2,000
2007/06/05 1,000 1,006 1,000 1,006 5,000
2007/06/04 999 1,000 999 1,000 15,000
2007/06/01 997 999 997 999 5,000
2007/05/31 996 996 996 996 3,000
2007/05/30 990 990 990 990 2,000
2007/05/29 990 990 990 990 3,000
2007/05/28 990 995 990 990 6,000
2007/05/25 1,000 1,000 990 990 8,000
2007/05/24 990 1,000 990 1,000 20,000
2007/05/23 990 990 990 990 2,000
2007/05/22 990 990 990 990 24,000
2007/05/21 980 983 980 983 6,000
2007/05/18 969 980 969 980 7,000
2007/05/17 969 970 969 970 6,000
2007/05/16 970 970 969 969 4,000
2007/05/15 960 960 960 960 1,000
2007/05/14 950 950 950 950 6,000
2007/05/11 960 960 950 950 6,000
2007/05/10 960 962 960 960 4,000
2007/05/09 962 962 951 951 2,000
2007/05/08 961 962 961 962 2,000
2007/05/07 980 980 960 960 5,000
2007/05/02 980 980 980 980 7,000
2007/05/01 980 980 980 980 4,000
2007/04/27 970 970 970 970 4,000
2007/04/26 970 970 970 970 2,000
2007/04/25 970 972 970 970 4,000
2007/04/24 970 970 970 970 2,000
2007/04/23 990 990 970 970 4,000
2007/04/20 994 995 990 990 10,000
2007/04/19 994 994 986 986 3,000
2007/04/18 994 994 994 994 2,000
2007/04/17 995 995 994 994 8,000
2007/04/16 995 996 995 995 7,000
2007/04/13 994 995 994 995 4,000
2007/04/12 993 994 993 994 2,000
2007/04/11 993 993 993 993 3,000
2007/04/10 990 990 990 990 2,000
2007/04/09 990 990 990 990 3,000
2007/04/06 991 991 991 991 1,000
2007/04/05 994 995 994 995 3,000
2007/04/04 990 990 986 986 5,000
2007/04/03 990 990 990 990 4,000
2007/04/02 989 995 989 990 7,000
2007/03/29 983 990 983 985 8,000
2007/03/28 983 983 983 983 7,000
2007/03/27 983 983 983 983 5,000
2007/03/26 986 986 971 983 10,000
2007/03/23 988 988 988 988 1,000
2007/03/22 965 989 965 989 9,000
2007/03/20 970 980 962 962 8,000
2007/03/19 970 970 960 960 12,000
2007/03/16 970 970 970 970 7,000
2007/03/15 975 975 970 970 8,000
2007/03/14 970 980 970 980 7,000
2007/03/12 970 970 970 970 4,000
2007/03/09 980 980 970 970 3,000
2007/03/08 979 979 979 979 1,000
2007/03/07 970 979 970 979 5,000
2007/03/05 990 990 980 980 9,000
2007/03/02 980 990 980 990 8,000
2007/03/01 965 978 965 974 10,000
2007/02/28 980 980 955 965 11,000
2007/02/27 984 984 980 980 2,000
2007/02/23 992 995 984 984 8,000
2007/02/22 995 995 975 993 11,000
2007/02/21 995 995 980 980 7,000
2007/02/20 990 995 990 995 4,000
2007/02/19 989 990 989 990 2,000
2007/02/16 985 985 985 985 5,000
2007/02/15 985 985 985 985 4,000
2007/02/14 985 985 985 985 20,000
2007/02/13 990 990 985 985 5,000
2007/02/07 985 985 985 985 3,000
2007/02/06 986 986 985 985 10,000
2007/02/05 993 993 986 986 6,000
2007/02/02 986 995 986 993 9,000
2007/02/01 984 990 983 985 13,000
2007/01/31 990 990 981 981 5,000
2007/01/30 980 990 980 990 10,000
2007/01/29 971 980 971 979 6,000
2007/01/26 960 970 960 961 8,000
2007/01/25 968 975 960 960 25,000
2007/01/24 950 950 950 950 4,000
2007/01/23 950 950 950 950 5,000
2007/01/22 935 950 935 950 9,000
2007/01/18 925 925 925 925 4,000
2007/01/17 945 945 925 925 9,000
2007/01/16 918 925 918 925 5,000
2007/01/15 911 918 911 918 6,000
2007/01/12 920 920 910 910 13,000
2007/01/11 910 910 900 900 5,000
2007/01/10 920 920 906 910 3,000
2007/01/09 927 929 920 920 6,000
2007/01/05 927 927 927 927 6,000

このページの先頭へ