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
2018/12/28 795 799 782 794 20,300
2018/12/27 753 793 729 793 34,200
2018/12/26 688 715 688 708 24,900
2018/12/25 721 721 686 686 33,100
2018/12/21 777 777 741 744 37,400
2018/12/20 815 815 784 784 24,300
2018/12/19 812 818 803 815 18,100
2018/12/18 820 820 809 812 21,800
2018/12/17 814 824 811 820 20,600
2018/12/14 820 820 803 811 38,300
2018/12/13 803 813 798 809 21,500
2018/12/12 784 798 784 795 12,700
2018/12/11 799 799 781 781 34,300
2018/12/10 798 802 795 796 21,700
2018/12/07 810 815 796 801 23,000
2018/12/06 806 815 802 813 32,900
2018/12/05 801 815 799 808 21,000
2018/12/04 819 819 803 804 28,200
2018/12/03 812 828 811 819 21,100
2018/11/30 813 819 812 813 13,400
2018/11/29 826 826 817 817 17,100
2018/11/28 816 830 813 820 45,100
2018/11/27 831 834 821 828 78,500
2018/11/26 832 834 827 828 36,800
2018/11/22 826 836 825 832 17,000
2018/11/21 830 834 822 828 23,500
2018/11/20 837 840 825 838 20,900
2018/11/19 834 844 832 837 13,000
2018/11/16 850 850 834 834 20,700
2018/11/15 849 855 845 850 13,900
2018/11/14 850 863 845 849 28,800
2018/11/13 860 866 848 850 43,500
2018/11/12 845 892 845 882 69,600
2018/11/09 848 859 848 853 17,300
2018/11/08 850 858 847 854 35,300
2018/11/07 848 850 838 842 21,000
2018/11/06 841 850 837 841 17,600
2018/11/05 842 845 827 841 33,500
2018/11/02 853 853 839 844 30,800
2018/11/01 846 865 840 853 69,000
2018/10/31 829 857 827 853 82,000
2018/10/30 803 829 803 829 60,400
2018/10/29 821 823 803 808 55,400
2018/10/26 831 833 808 824 232,200
2018/10/25 835 838 828 831 83,800
2018/10/24 840 850 821 846 74,800
2018/10/23 850 850 839 842 39,300
2018/10/22 846 852 843 850 22,300
2018/10/19 837 856 837 849 53,200
2018/10/18 872 873 849 850 39,100
2018/10/17 855 872 848 872 15,700
2018/10/16 844 850 841 844 15,100
2018/10/15 854 855 840 840 19,400
2018/10/12 851 859 845 849 32,600
2018/10/11 885 885 842 854 37,400
2018/10/10 887 892 881 885 10,100
2018/10/09 897 900 880 884 20,500
2018/10/05 903 909 897 902 13,900
2018/10/04 909 918 902 910 27,700
2018/10/03 908 929 908 908 17,300
2018/10/02 913 915 905 909 15,800
2018/10/01 916 916 907 910 12,300
2018/09/28 915 924 913 916 15,500
2018/09/27 937 937 913 917 27,500
2018/09/26 914 937 914 937 33,600
2018/09/25 899 924 899 914 41,400
2018/09/21 884 905 884 899 37,800
2018/09/20 890 891 877 882 33,700
2018/09/19 880 894 874 890 32,100
2018/09/18 861 876 848 870 31,700
2018/09/14 850 866 850 860 29,500
2018/09/13 844 858 840 848 19,600
2018/09/12 855 856 840 853 20,300
2018/09/11 855 855 846 851 21,100
2018/09/10 850 860 850 857 14,200
2018/09/07 864 866 848 858 28,200
2018/09/06 875 877 865 875 22,100
2018/09/05 856 889 856 885 29,600
2018/09/04 865 865 855 855 24,200
2018/09/03 866 874 861 865 27,600
2018/08/31 871 874 865 866 19,900
2018/08/30 879 892 864 873 23,100
2018/08/29 872 883 872 880 19,800
2018/08/28 883 885 878 878 17,300
2018/08/27 876 889 876 882 11,000
2018/08/24 874 880 867 876 32,500
2018/08/23 893 902 871 872 82,200
2018/08/22 880 908 873 908 65,900
2018/08/21 837 842 828 837 26,000
2018/08/20 859 859 842 842 22,700
2018/08/17 844 865 844 861 19,900
2018/08/16 868 868 841 843 30,300
2018/08/15 890 896 882 888 22,500
2018/08/14 856 896 856 890 30,100
2018/08/13 859 860 850 853 28,800
2018/08/10 892 894 862 864 39,900
2018/08/09 897 902 895 897 9,100
2018/08/08 907 914 897 898 10,900
2018/08/07 903 909 900 908 7,200
2018/08/06 917 917 903 903 17,300
2018/08/03 929 937 917 917 13,000
2018/08/02 940 952 936 936 22,800
2018/08/01 948 951 936 940 18,900
2018/07/31 969 971 936 936 44,900
2018/07/30 954 983 954 983 79,200
2018/07/27 946 959 943 952 26,100
2018/07/26 962 962 945 948 19,200
2018/07/25 948 967 942 962 30,600
2018/07/24 916 948 916 940 31,500
2018/07/23 914 919 902 904 18,600
2018/07/20 923 930 906 914 15,800
2018/07/19 948 948 923 923 11,700
2018/07/18 950 958 940 948 14,100
2018/07/17 923 960 923 948 27,300
2018/07/13 912 928 903 923 27,300
2018/07/12 950 950 901 908 49,500
2018/07/11 941 969 939 950 27,500
2018/07/10 940 969 934 944 41,600
2018/07/09 946 949 923 926 21,900
2018/07/06 942 953 941 951 13,100
2018/07/05 963 973 940 940 18,200
2018/07/04 943 968 943 963 13,700
2018/07/03 970 971 950 955 27,800
2018/07/02 996 996 955 956 20,900
2018/06/29 1,001 1,007 991 996 15,000
2018/06/28 1,009 1,012 1,001 1,007 14,900
2018/06/27 997 1,026 997 1,021 16,100
2018/06/26 1,006 1,006 987 997 12,800
2018/06/25 1,017 1,030 1,007 1,009 20,400
2018/06/22 1,020 1,032 1,018 1,021 26,700
2018/06/21 1,025 1,029 1,022 1,024 9,600
2018/06/20 1,022 1,026 992 1,025 18,800
2018/06/19 1,024 1,028 1,017 1,022 20,500
2018/06/18 1,025 1,028 1,015 1,021 13,500
2018/06/15 1,030 1,030 1,023 1,025 9,600
2018/06/14 1,024 1,030 1,022 1,030 11,100
2018/06/13 1,028 1,032 1,026 1,030 25,600
2018/06/12 1,032 1,032 1,021 1,025 16,000
2018/06/11 1,020 1,032 1,017 1,024 29,300
2018/06/08 1,022 1,023 1,016 1,020 24,100
2018/06/07 1,019 1,028 1,013 1,028 10,600
2018/06/06 1,025 1,030 1,019 1,027 12,500
2018/06/05 1,029 1,029 1,017 1,025 11,700
2018/06/04 1,021 1,030 1,021 1,029 19,900
2018/06/01 1,004 1,029 1,004 1,020 29,600
2018/05/31 1,002 1,005 1,000 1,003 18,700
2018/05/30 998 1,005 993 999 19,500
2018/05/29 1,005 1,008 998 1,006 23,700
2018/05/28 1,005 1,020 998 1,010 59,900
2018/05/25 1,008 1,009 997 1,004 16,400
2018/05/24 1,004 1,013 1,003 1,007 26,900
2018/05/23 1,010 1,015 1,001 1,008 24,500
2018/05/22 1,016 1,018 1,012 1,013 12,300
2018/05/21 1,028 1,033 1,017 1,023 16,400
2018/05/18 1,031 1,034 1,029 1,033 10,000
2018/05/17 1,027 1,036 1,025 1,031 23,000
2018/05/16 1,037 1,037 1,020 1,027 19,100
2018/05/15 1,038 1,040 1,031 1,037 14,100
2018/05/14 1,026 1,039 1,023 1,038 16,300
2018/05/11 1,039 1,039 1,019 1,027 14,100
2018/05/10 1,036 1,043 1,034 1,042 12,700
2018/05/09 1,044 1,049 1,040 1,043 21,600
2018/05/08 1,027 1,049 1,027 1,045 29,200
2018/05/07 1,025 1,028 1,015 1,028 11,400
2018/05/02 1,016 1,023 1,016 1,023 11,500
2018/05/01 1,021 1,021 1,011 1,016 34,400
2018/04/27 1,028 1,038 1,026 1,033 30,700
2018/04/26 1,025 1,033 1,025 1,028 42,200
2018/04/25 1,003 1,029 1,003 1,025 54,400
2018/04/24 1,004 1,009 1,001 1,006 19,300
2018/04/23 999 1,004 998 1,004 18,400
2018/04/20 1,002 1,004 996 999 25,800
2018/04/19 1,000 1,007 996 1,002 43,200
2018/04/18 1,007 1,008 996 1,002 24,300
2018/04/17 1,011 1,011 981 1,007 44,500
2018/04/16 1,010 1,012 1,000 1,011 24,700
2018/04/13 1,006 1,007 997 1,007 18,200
2018/04/12 986 1,015 986 1,006 17,100
2018/04/11 998 1,014 994 1,006 14,400
2018/04/10 1,005 1,007 997 1,002 10,700
2018/04/09 999 1,004 994 1,000 9,600
2018/04/06 1,012 1,012 997 1,002 13,400
2018/04/05 1,008 1,013 995 1,011 17,100
2018/04/04 990 1,009 990 1,008 16,400
2018/04/03 990 1,001 982 989 18,700
2018/04/02 1,000 1,000 989 991 16,700
2018/03/30 1,015 1,015 1,001 1,007 13,200
2018/03/29 1,015 1,016 999 1,014 15,100
2018/03/28 1,016 1,022 1,007 1,015 12,400
2018/03/27 990 1,018 990 1,018 25,900
2018/03/26 973 981 966 980 22,300
2018/03/23 1,007 1,013 979 983 22,000
2018/03/22 1,026 1,033 1,014 1,033 29,100
2018/03/20 1,028 1,030 1,012 1,026 27,600
2018/03/19 1,030 1,050 1,014 1,028 36,300
2018/03/16 982 1,068 982 1,050 150,500
2018/03/15 963 981 954 980 27,600
2018/03/14 952 963 951 963 11,800
2018/03/13 931 961 931 959 20,300
2018/03/12 937 944 936 941 7,700
2018/03/09 954 965 934 935 23,700
2018/03/08 949 951 937 939 10,700
2018/03/07 940 965 940 955 21,000
2018/03/06 934 949 934 940 8,000
2018/03/05 937 946 926 930 22,100
2018/03/02 955 960 934 939 37,300
2018/03/01 983 985 953 955 23,500
2018/02/28 963 988 963 983 31,800
2018/02/27 970 971 960 964 11,700
2018/02/26 971 972 964 972 8,000
2018/02/23 972 980 969 972 8,800
2018/02/22 957 977 957 972 17,000
2018/02/21 965 973 957 958 23,200
2018/02/20 944 969 941 965 22,600
2018/02/19 925 949 925 944 15,300
2018/02/16 915 942 914 924 22,400
2018/02/15 896 914 891 909 36,100
2018/02/14 934 939 894 894 48,600
2018/02/13 936 952 935 935 31,000
2018/02/09 918 940 918 935 37,300
2018/02/08 946 952 934 938 38,500
2018/02/07 946 969 933 934 49,500
2018/02/06 945 950 915 931 64,400
2018/02/05 988 993 975 982 48,300
2018/02/02 1,006 1,013 994 1,009 23,700
2018/02/01 1,000 1,010 1,000 1,006 25,000
2018/01/31 1,018 1,027 991 995 54,500
2018/01/30 1,028 1,039 1,022 1,022 36,300
2018/01/29 1,031 1,039 1,027 1,031 22,300
2018/01/26 1,026 1,045 1,026 1,031 39,800
2018/01/25 1,020 1,032 1,016 1,027 34,500
2018/01/24 1,021 1,028 1,021 1,025 16,600
2018/01/23 1,013 1,028 1,011 1,027 22,600
2018/01/22 999 1,011 999 1,011 29,100
2018/01/19 996 1,012 995 1,006 28,600
2018/01/18 1,003 1,004 994 994 31,800
2018/01/17 1,000 1,014 1,000 1,001 25,800
2018/01/16 1,004 1,013 997 1,000 44,500
2018/01/15 1,018 1,027 1,002 1,004 57,700
2018/01/12 1,021 1,024 1,011 1,014 24,000
2018/01/11 1,025 1,030 1,021 1,029 14,900
2018/01/10 1,040 1,040 1,020 1,023 23,800
2018/01/09 1,055 1,055 1,033 1,040 21,500
2018/01/05 1,054 1,054 1,045 1,052 27,400
2018/01/04 1,028 1,054 1,028 1,053 28,900

このページの先頭へ