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
2015/12/30 833 837 832 836 17,700
2015/12/29 824 831 823 831 15,000
2015/12/28 811 829 811 824 25,800
2015/12/25 810 811 798 800 67,400
2015/12/24 825 825 812 812 61,100
2015/12/22 830 830 823 824 25,800
2015/12/21 840 840 825 827 40,200
2015/12/18 849 851 840 840 18,300
2015/12/17 841 851 841 849 31,100
2015/12/16 833 840 831 834 19,800
2015/12/15 836 838 827 827 40,200
2015/12/14 842 842 828 835 36,600
2015/12/11 846 853 842 844 29,800
2015/12/10 854 855 846 846 32,400
2015/12/09 860 860 855 856 19,500
2015/12/08 869 869 860 862 16,500
2015/12/07 861 871 861 870 64,500
2015/12/04 859 859 855 857 36,000
2015/12/03 866 869 861 861 26,700
2015/12/02 857 868 857 866 43,800
2015/12/01 855 858 854 856 49,000
2015/11/30 860 864 853 855 40,300
2015/11/27 871 871 865 865 49,200
2015/11/26 878 878 871 872 161,700
2015/11/25 896 897 895 896 296,700
2015/11/24 897 898 895 896 91,000
2015/11/20 895 898 894 896 52,400
2015/11/19 898 899 893 895 49,900
2015/11/18 896 898 894 896 51,300
2015/11/17 900 901 895 896 57,600
2015/11/16 898 900 892 899 55,300
2015/11/13 898 901 898 901 40,800
2015/11/12 904 905 900 902 43,500
2015/11/11 896 904 896 904 63,400
2015/11/10 893 898 889 897 57,100
2015/11/09 891 895 889 893 52,300
2015/11/06 875 887 873 887 56,800
2015/11/05 880 884 873 875 47,900
2015/11/04 892 896 877 878 83,200
2015/11/02 887 893 880 890 57,200
2015/10/30 889 894 862 882 89,100
2015/10/29 885 890 885 889 43,100
2015/10/28 880 885 879 883 52,200
2015/10/27 863 878 863 876 71,600
2015/10/26 858 860 851 858 44,200
2015/10/23 859 859 841 851 57,200
2015/10/22 845 858 845 851 62,600
2015/10/21 832 844 832 843 63,800
2015/10/20 824 833 824 828 48,000
2015/10/19 812 822 810 821 56,300
2015/10/16 812 815 808 810 82,200
2015/10/15 817 818 808 812 86,500
2015/10/14 829 830 816 823 90,500
2015/10/13 834 835 822 828 173,500
2015/10/09 839 839 833 833 82,100
2015/10/08 836 845 835 837 74,100
2015/10/07 835 836 833 835 30,100
2015/10/06 834 835 832 835 59,100
2015/10/05 843 843 828 833 89,500
2015/10/02 842 844 839 842 25,100
2015/10/01 847 847 837 839 27,500
2015/09/30 848 849 809 838 57,500
2015/09/29 845 845 833 840 44,400
2015/09/28 847 854 847 850 39,800
2015/09/25 862 863 841 843 69,100
2015/09/24 864 865 857 859 31,700
2015/09/18 865 868 862 864 71,700
2015/09/17 851 873 851 863 67,900
2015/09/16 850 853 849 851 48,400
2015/09/15 840 850 840 849 27,900
2015/09/14 852 855 826 837 56,000
2015/09/11 840 858 838 850 36,000
2015/09/10 859 859 838 846 18,800
2015/09/09 838 865 837 864 33,700
2015/09/08 835 839 821 821 19,900
2015/09/07 830 840 823 835 31,800
2015/09/04 878 879 845 850 51,000
2015/09/03 893 902 878 878 27,500
2015/09/02 880 915 875 893 49,300
2015/09/01 950 960 877 885 107,500
2015/08/31 960 963 939 950 66,600
2015/08/28 938 977 938 967 50,800
2015/08/27 952 952 928 928 48,300
2015/08/26 893 923 890 923 51,900
2015/08/25 821 950 799 893 120,200
2015/08/24 959 971 910 911 93,300
2015/08/21 1,020 1,020 1,000 1,004 80,200
2015/08/20 1,049 1,050 1,034 1,034 37,100
2015/08/19 1,066 1,066 1,053 1,057 25,800
2015/08/18 1,065 1,068 1,063 1,066 15,600
2015/08/17 1,060 1,063 1,055 1,063 27,300
2015/08/14 1,057 1,061 1,047 1,052 25,900
2015/08/13 1,047 1,057 1,036 1,057 18,700
2015/08/12 1,053 1,060 1,030 1,042 44,000
2015/08/11 1,065 1,067 1,047 1,055 76,200
2015/08/10 1,077 1,079 1,060 1,062 36,000
2015/08/07 1,077 1,084 1,068 1,074 24,500
2015/08/06 1,079 1,082 1,064 1,076 26,700
2015/08/05 1,084 1,089 1,078 1,080 28,500
2015/08/04 1,065 1,094 1,063 1,084 63,600
2015/08/03 1,041 1,068 1,038 1,066 81,500
2015/07/31 1,041 1,042 1,038 1,040 15,500
2015/07/30 1,047 1,047 1,038 1,043 34,000
2015/07/29 1,040 1,050 1,034 1,048 57,200
2015/07/28 1,038 1,045 1,027 1,039 52,400
2015/07/27 1,050 1,052 1,040 1,042 46,500
2015/07/24 1,050 1,054 1,046 1,048 14,500
2015/07/23 1,056 1,073 1,048 1,053 45,800
2015/07/22 1,055 1,059 1,045 1,058 59,700
2015/07/21 1,060 1,060 1,041 1,050 36,100
2015/07/17 1,040 1,063 1,035 1,062 27,500
2015/07/16 1,037 1,044 1,030 1,044 56,400
2015/07/15 1,055 1,055 1,034 1,036 52,100
2015/07/14 1,025 1,055 1,016 1,055 70,700
2015/07/13 1,029 1,043 999 1,011 125,200
2015/07/10 1,075 1,089 1,040 1,051 80,900
2015/07/09 1,046 1,076 990 1,075 238,600
2015/07/08 1,082 1,083 1,050 1,076 121,300
2015/07/07 1,045 1,082 1,035 1,082 122,200
2015/07/06 1,024 1,075 1,022 1,045 155,700
2015/07/03 1,029 1,041 1,015 1,031 71,700
2015/07/02 1,034 1,036 1,026 1,028 72,200
2015/07/01 1,030 1,031 1,021 1,031 35,700
2015/06/30 1,020 1,037 1,020 1,037 34,000
2015/06/29 1,039 1,050 1,019 1,026 54,600
2015/06/26 1,080 1,085 1,065 1,069 40,000
2015/06/25 1,074 1,090 1,066 1,079 55,700
2015/06/24 1,053 1,070 1,044 1,069 53,600
2015/06/23 1,056 1,056 1,045 1,053 18,600
2015/06/22 1,048 1,056 1,044 1,056 21,000
2015/06/19 1,035 1,049 1,035 1,047 16,800
2015/06/18 1,040 1,053 1,036 1,036 12,400
2015/06/17 1,045 1,050 1,030 1,050 31,400
2015/06/16 1,057 1,057 1,007 1,030 92,700
2015/06/15 1,052 1,061 1,043 1,048 31,200
2015/06/12 1,038 1,052 1,037 1,052 34,600
2015/06/11 1,006 1,034 1,006 1,030 40,000
2015/06/10 1,010 1,012 1,003 1,006 31,900
2015/06/09 1,024 1,024 1,010 1,011 19,800
2015/06/08 1,027 1,035 1,024 1,027 17,200
2015/06/05 1,018 1,029 1,018 1,024 11,400
2015/06/04 1,011 1,030 1,011 1,019 23,300
2015/06/03 1,015 1,030 1,002 1,022 42,000
2015/06/02 1,037 1,050 1,021 1,021 58,000
2015/06/01 1,041 1,041 1,031 1,037 24,400
2015/05/29 1,030 1,044 1,027 1,042 33,200
2015/05/28 1,052 1,055 1,037 1,037 40,000
2015/05/27 1,044 1,058 1,043 1,052 141,100
2015/05/26 1,038 1,056 1,038 1,052 222,700
2015/05/25 1,059 1,060 1,038 1,048 109,900
2015/05/22 1,070 1,073 1,050 1,071 81,300
2015/05/21 1,080 1,087 1,070 1,075 53,000
2015/05/20 1,090 1,090 1,079 1,084 46,300
2015/05/19 1,100 1,102 1,077 1,093 46,200
2015/05/18 1,072 1,104 1,070 1,104 63,600
2015/05/15 1,060 1,075 1,055 1,069 41,800
2015/05/14 1,097 1,098 1,053 1,066 123,500
2015/05/13 1,102 1,103 1,095 1,101 30,000
2015/05/12 1,096 1,111 1,088 1,102 63,700
2015/05/11 1,119 1,119 1,063 1,111 177,700
2015/05/08 1,079 1,134 1,076 1,134 241,700
2015/05/07 1,034 1,069 1,023 1,066 121,000
2015/05/01 1,012 1,037 1,010 1,037 98,900
2015/04/30 1,008 1,008 997 1,005 86,800
2015/04/28 1,018 1,019 1,002 1,005 63,000
2015/04/27 1,015 1,016 1,007 1,010 58,100
2015/04/24 995 1,004 990 1,004 59,000
2015/04/23 989 998 984 996 99,200
2015/04/22 1,000 1,006 982 990 136,800
2015/04/21 997 1,005 995 997 77,500
2015/04/20 995 1,005 992 995 67,700
2015/04/17 1,004 1,004 990 995 57,900
2015/04/16 1,008 1,013 990 999 74,000
2015/04/15 1,021 1,021 990 1,005 116,500
2015/04/14 1,040 1,040 1,021 1,021 79,400
2015/04/13 1,050 1,053 1,034 1,044 102,600
2015/04/10 1,035 1,042 1,033 1,033 75,800
2015/04/09 1,010 1,050 1,007 1,030 145,200
2015/04/08 1,019 1,020 994 1,020 70,900
2015/04/07 1,031 1,033 1,010 1,017 64,200
2015/04/06 1,005 1,029 1,004 1,024 84,900
2015/04/03 999 1,013 994 1,003 82,800
2015/04/02 963 1,003 962 991 103,800
2015/04/01 962 963 955 959 37,600
2015/03/31 952 963 945 958 47,200
2015/03/30 938 950 937 942 73,600
2015/03/27 938 957 937 953 29,400
2015/03/26 946 950 937 942 25,500
2015/03/25 955 955 942 946 26,200
2015/03/24 958 964 950 955 35,200
2015/03/23 959 970 945 966 47,800
2015/03/20 963 963 948 951 40,700
2015/03/19 950 966 943 963 38,600
2015/03/18 977 977 918 950 107,500
2015/03/17 932 965 932 965 89,100
2015/03/16 932 933 920 932 50,100
2015/03/13 904 933 900 933 65,800
2015/03/12 893 896 890 896 16,700
2015/03/11 894 895 887 894 30,700
2015/03/10 896 900 892 894 26,200
2015/03/09 898 898 890 896 28,700
2015/03/06 896 900 890 898 27,300
2015/03/05 907 908 893 895 46,400
2015/03/04 918 919 905 910 53,100
2015/03/03 927 927 917 924 20,100
2015/03/02 911 923 910 923 28,900
2015/02/27 904 911 904 911 32,400
2015/02/26 915 915 887 912 64,000
2015/02/25 924 927 916 918 30,200
2015/02/24 929 929 923 924 15,500
2015/02/23 927 930 923 928 12,300
2015/02/20 927 928 922 923 17,900
2015/02/19 935 935 924 927 20,500
2015/02/18 928 932 925 932 18,100
2015/02/17 919 927 914 927 29,700
2015/02/16 918 924 916 919 19,200
2015/02/13 920 920 915 918 7,200
2015/02/12 920 920 915 920 14,500
2015/02/10 917 923 908 917 30,700
2015/02/09 925 926 913 919 37,700
2015/02/06 934 934 911 926 22,900
2015/02/05 944 954 890 926 103,700
2015/02/04 922 958 922 945 105,600
2015/02/03 922 929 918 921 46,700
2015/02/02 900 935 900 930 57,400
2015/01/30 893 907 889 899 33,500
2015/01/29 881 901 877 891 24,600
2015/01/28 872 886 868 877 38,200
2015/01/27 880 885 873 877 20,900
2015/01/26 871 875 869 874 9,700
2015/01/23 882 882 861 871 36,200
2015/01/22 885 889 880 881 16,300
2015/01/21 883 888 879 888 16,900
2015/01/20 880 881 868 877 26,900
2015/01/19 889 897 879 879 23,400
2015/01/16 897 898 871 889 43,000
2015/01/15 870 910 867 901 94,100
2015/01/14 874 874 861 862 27,800
2015/01/13 858 864 854 861 17,200
2015/01/09 878 878 853 858 33,000
2015/01/08 842 879 842 867 31,600
2015/01/07 837 850 828 828 63,100
2015/01/06 840 849 836 837 66,700
2015/01/05 845 850 835 845 46,000

このページの先頭へ