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 |
---|---|---|---|---|---|
2019/12/30 | 784 | 784 | 780 | 782 | 5,000 |
2019/12/27 | 787 | 787 | 780 | 785 | 8,300 |
2019/12/26 | 781 | 787 | 777 | 787 | 15,300 |
2019/12/25 | 782 | 784 | 780 | 783 | 6,800 |
2019/12/24 | 796 | 798 | 784 | 784 | 8,700 |
2019/12/23 | 800 | 802 | 794 | 796 | 6,000 |
2019/12/20 | 807 | 814 | 807 | 807 | 13,000 |
2019/12/19 | 806 | 807 | 803 | 807 | 5,700 |
2019/12/18 | 810 | 810 | 795 | 803 | 12,000 |
2019/12/17 | 799 | 810 | 795 | 810 | 14,800 |
2019/12/16 | 805 | 805 | 796 | 801 | 12,100 |
2019/12/13 | 800 | 800 | 792 | 795 | 22,000 |
2019/12/12 | 790 | 790 | 785 | 785 | 6,200 |
2019/12/11 | 794 | 798 | 778 | 785 | 21,700 |
2019/12/10 | 790 | 795 | 790 | 794 | 9,000 |
2019/12/09 | 787 | 792 | 786 | 789 | 9,300 |
2019/12/06 | 790 | 794 | 787 | 787 | 7,300 |
2019/12/05 | 785 | 795 | 785 | 791 | 11,800 |
2019/12/04 | 777 | 780 | 766 | 780 | 12,400 |
2019/12/03 | 799 | 799 | 777 | 777 | 16,400 |
2019/12/02 | 810 | 810 | 799 | 800 | 12,200 |
2019/11/29 | 795 | 805 | 795 | 799 | 7,700 |
2019/11/28 | 810 | 818 | 777 | 795 | 48,900 |
2019/11/27 | 820 | 825 | 818 | 823 | 65,200 |
2019/11/26 | 824 | 828 | 820 | 820 | 19,600 |
2019/11/25 | 825 | 828 | 820 | 826 | 12,900 |
2019/11/22 | 822 | 824 | 820 | 824 | 8,200 |
2019/11/21 | 820 | 822 | 812 | 822 | 9,000 |
2019/11/20 | 814 | 820 | 810 | 820 | 20,500 |
2019/11/19 | 817 | 819 | 815 | 816 | 6,900 |
2019/11/18 | 817 | 817 | 811 | 817 | 10,800 |
2019/11/15 | 819 | 820 | 816 | 816 | 12,200 |
2019/11/14 | 819 | 819 | 815 | 815 | 4,900 |
2019/11/13 | 817 | 819 | 815 | 815 | 5,000 |
2019/11/12 | 813 | 819 | 813 | 819 | 12,300 |
2019/11/11 | 812 | 816 | 812 | 816 | 9,600 |
2019/11/08 | 813 | 816 | 807 | 812 | 12,400 |
2019/11/07 | 805 | 811 | 804 | 809 | 18,200 |
2019/11/06 | 810 | 810 | 808 | 810 | 13,600 |
2019/11/05 | 810 | 817 | 797 | 815 | 28,000 |
2019/11/01 | 805 | 809 | 802 | 808 | 9,200 |
2019/10/31 | 807 | 807 | 804 | 805 | 13,600 |
2019/10/30 | 802 | 805 | 798 | 805 | 21,400 |
2019/10/29 | 800 | 803 | 795 | 803 | 11,600 |
2019/10/28 | 805 | 805 | 794 | 800 | 7,100 |
2019/10/25 | 802 | 802 | 797 | 800 | 6,600 |
2019/10/24 | 800 | 803 | 798 | 799 | 8,500 |
2019/10/23 | 795 | 800 | 793 | 798 | 7,200 |
2019/10/21 | 799 | 803 | 795 | 795 | 7,000 |
2019/10/18 | 795 | 798 | 792 | 797 | 8,500 |
2019/10/17 | 800 | 800 | 786 | 791 | 13,100 |
2019/10/16 | 791 | 802 | 791 | 801 | 13,800 |
2019/10/15 | 791 | 800 | 786 | 790 | 18,200 |
2019/10/11 | 787 | 791 | 779 | 782 | 6,700 |
2019/10/10 | 785 | 786 | 780 | 782 | 5,600 |
2019/10/09 | 780 | 791 | 778 | 791 | 9,200 |
2019/10/08 | 782 | 788 | 781 | 785 | 13,700 |
2019/10/07 | 789 | 789 | 781 | 782 | 7,400 |
2019/10/04 | 789 | 789 | 786 | 789 | 3,800 |
2019/10/03 | 784 | 792 | 784 | 790 | 8,000 |
2019/10/02 | 795 | 805 | 788 | 799 | 13,500 |
2019/10/01 | 788 | 799 | 787 | 795 | 8,300 |
2019/09/30 | 790 | 792 | 787 | 788 | 9,700 |
2019/09/27 | 801 | 802 | 791 | 796 | 11,500 |
2019/09/26 | 805 | 813 | 799 | 801 | 26,800 |
2019/09/25 | 803 | 805 | 797 | 803 | 17,200 |
2019/09/24 | 807 | 807 | 797 | 803 | 30,600 |
2019/09/20 | 797 | 807 | 795 | 807 | 75,400 |
2019/09/19 | 771 | 800 | 771 | 797 | 54,000 |
2019/09/18 | 764 | 786 | 754 | 770 | 51,600 |
2019/09/17 | 748 | 765 | 748 | 764 | 31,000 |
2019/09/13 | 751 | 765 | 729 | 748 | 85,700 |
2019/09/12 | 776 | 779 | 762 | 766 | 30,400 |
2019/09/11 | 764 | 778 | 758 | 777 | 19,900 |
2019/09/10 | 756 | 769 | 753 | 761 | 12,700 |
2019/09/09 | 779 | 786 | 753 | 760 | 13,000 |
2019/09/06 | 788 | 791 | 773 | 779 | 5,200 |
2019/09/05 | 763 | 782 | 763 | 779 | 16,100 |
2019/09/04 | 773 | 773 | 761 | 761 | 6,600 |
2019/09/03 | 759 | 786 | 759 | 780 | 17,900 |
2019/09/02 | 763 | 773 | 754 | 759 | 17,400 |
2019/08/30 | 759 | 775 | 737 | 763 | 19,400 |
2019/08/29 | 753 | 761 | 723 | 759 | 10,600 |
2019/08/28 | 754 | 762 | 751 | 756 | 6,900 |
2019/08/27 | 763 | 769 | 754 | 754 | 7,300 |
2019/08/26 | 751 | 768 | 751 | 761 | 12,300 |
2019/08/23 | 780 | 780 | 770 | 777 | 9,000 |
2019/08/22 | 790 | 793 | 778 | 781 | 4,800 |
2019/08/21 | 798 | 798 | 787 | 790 | 5,100 |
2019/08/20 | 785 | 804 | 784 | 799 | 11,500 |
2019/08/19 | 778 | 784 | 775 | 781 | 5,000 |
2019/08/16 | 778 | 787 | 777 | 777 | 5,400 |
2019/08/15 | 771 | 784 | 770 | 778 | 6,400 |
2019/08/14 | 779 | 786 | 775 | 785 | 7,700 |
2019/08/13 | 780 | 785 | 771 | 777 | 16,600 |
2019/08/09 | 794 | 800 | 794 | 795 | 7,600 |
2019/08/08 | 787 | 797 | 787 | 794 | 4,800 |
2019/08/07 | 781 | 805 | 781 | 787 | 15,600 |
2019/08/06 | 762 | 789 | 760 | 780 | 16,800 |
2019/08/05 | 795 | 795 | 771 | 771 | 22,300 |
2019/08/02 | 809 | 813 | 795 | 795 | 20,600 |
2019/08/01 | 813 | 815 | 806 | 809 | 11,600 |
2019/07/31 | 803 | 840 | 803 | 813 | 46,600 |
2019/07/30 | 798 | 809 | 798 | 808 | 14,200 |
2019/07/29 | 798 | 801 | 795 | 798 | 7,200 |
2019/07/26 | 802 | 802 | 798 | 799 | 6,100 |
2019/07/25 | 808 | 810 | 805 | 805 | 11,700 |
2019/07/24 | 816 | 820 | 808 | 810 | 14,800 |
2019/07/23 | 808 | 828 | 803 | 821 | 18,600 |
2019/07/22 | 812 | 815 | 807 | 808 | 8,800 |
2019/07/19 | 794 | 815 | 794 | 812 | 20,800 |
2019/07/18 | 814 | 816 | 791 | 791 | 27,100 |
2019/07/17 | 816 | 818 | 810 | 810 | 22,400 |
2019/07/16 | 806 | 818 | 806 | 816 | 14,400 |
2019/07/12 | 829 | 829 | 806 | 806 | 25,900 |
2019/07/11 | 810 | 825 | 810 | 822 | 8,500 |
2019/07/10 | 821 | 826 | 809 | 809 | 21,300 |
2019/07/09 | 830 | 836 | 827 | 828 | 24,200 |
2019/07/08 | 834 | 834 | 822 | 834 | 29,000 |
2019/07/05 | 818 | 846 | 812 | 834 | 49,000 |
2019/07/04 | 803 | 839 | 803 | 825 | 47,600 |
2019/07/03 | 800 | 804 | 800 | 804 | 9,500 |
2019/07/02 | 800 | 808 | 791 | 803 | 31,800 |
2019/07/01 | 791 | 800 | 786 | 800 | 42,600 |
2019/06/28 | 810 | 816 | 781 | 789 | 182,300 |
2019/06/27 | 765 | 803 | 763 | 803 | 105,600 |
2019/06/26 | 765 | 769 | 761 | 766 | 33,300 |
2019/06/25 | 753 | 774 | 753 | 766 | 38,300 |
2019/06/24 | 762 | 769 | 758 | 759 | 50,800 |
2019/06/21 | 742 | 787 | 742 | 764 | 149,900 |
2019/06/20 | 815 | 823 | 809 | 817 | 10,000 |
2019/06/19 | 792 | 814 | 784 | 814 | 14,300 |
2019/06/18 | 803 | 808 | 775 | 782 | 17,500 |
2019/06/17 | 805 | 807 | 801 | 803 | 11,900 |
2019/06/14 | 810 | 813 | 795 | 806 | 14,700 |
2019/06/13 | 807 | 812 | 795 | 803 | 14,500 |
2019/06/12 | 812 | 816 | 808 | 808 | 9,900 |
2019/06/11 | 827 | 827 | 814 | 815 | 13,800 |
2019/06/10 | 825 | 828 | 822 | 827 | 7,500 |
2019/06/07 | 818 | 821 | 811 | 818 | 4,600 |
2019/06/06 | 814 | 828 | 814 | 821 | 9,100 |
2019/06/05 | 800 | 822 | 800 | 822 | 18,900 |
2019/06/04 | 787 | 792 | 780 | 792 | 10,000 |
2019/06/03 | 791 | 795 | 786 | 787 | 9,800 |
2019/05/31 | 801 | 801 | 794 | 796 | 7,800 |
2019/05/30 | 799 | 801 | 789 | 801 | 5,400 |
2019/05/29 | 790 | 809 | 788 | 801 | 25,600 |
2019/05/28 | 820 | 824 | 816 | 818 | 67,500 |
2019/05/27 | 820 | 821 | 814 | 820 | 9,300 |
2019/05/24 | 813 | 819 | 811 | 818 | 11,500 |
2019/05/23 | 818 | 824 | 815 | 815 | 10,900 |
2019/05/22 | 820 | 821 | 815 | 819 | 10,200 |
2019/05/21 | 824 | 825 | 818 | 820 | 13,900 |
2019/05/20 | 829 | 832 | 824 | 828 | 12,300 |
2019/05/17 | 831 | 834 | 827 | 829 | 13,000 |
2019/05/16 | 826 | 830 | 820 | 830 | 12,500 |
2019/05/15 | 818 | 824 | 815 | 822 | 14,700 |
2019/05/14 | 808 | 820 | 792 | 818 | 13,800 |
2019/05/13 | 828 | 830 | 822 | 822 | 14,700 |
2019/05/10 | 810 | 832 | 810 | 826 | 28,100 |
2019/05/09 | 808 | 810 | 787 | 810 | 24,800 |
2019/05/08 | 818 | 818 | 801 | 808 | 23,800 |
2019/05/07 | 840 | 843 | 817 | 818 | 36,000 |
2019/04/26 | 842 | 843 | 839 | 840 | 13,700 |
2019/04/25 | 839 | 847 | 838 | 843 | 17,400 |
2019/04/24 | 840 | 844 | 837 | 837 | 18,400 |
2019/04/23 | 842 | 845 | 839 | 845 | 20,200 |
2019/04/22 | 838 | 843 | 834 | 840 | 18,100 |
2019/04/19 | 850 | 851 | 838 | 839 | 16,600 |
2019/04/18 | 851 | 852 | 843 | 845 | 18,200 |
2019/04/17 | 850 | 851 | 845 | 851 | 16,100 |
2019/04/16 | 850 | 854 | 845 | 850 | 30,200 |
2019/04/15 | 848 | 859 | 842 | 857 | 37,800 |
2019/04/12 | 842 | 842 | 833 | 833 | 7,500 |
2019/04/11 | 835 | 839 | 831 | 839 | 4,400 |
2019/04/10 | 830 | 833 | 824 | 830 | 11,900 |
2019/04/09 | 842 | 842 | 828 | 839 | 11,900 |
2019/04/08 | 848 | 848 | 836 | 842 | 12,300 |
2019/04/05 | 851 | 855 | 838 | 848 | 26,800 |
2019/04/04 | 855 | 855 | 847 | 851 | 12,000 |
2019/04/03 | 850 | 855 | 845 | 855 | 15,700 |
2019/04/02 | 861 | 867 | 849 | 850 | 15,400 |
2019/04/01 | 845 | 859 | 845 | 854 | 45,000 |
2019/03/29 | 832 | 848 | 832 | 840 | 16,800 |
2019/03/28 | 853 | 853 | 833 | 835 | 22,700 |
2019/03/27 | 847 | 861 | 847 | 854 | 29,300 |
2019/03/26 | 821 | 860 | 821 | 860 | 54,900 |
2019/03/25 | 828 | 828 | 802 | 807 | 53,600 |
2019/03/22 | 815 | 838 | 815 | 838 | 39,300 |
2019/03/20 | 834 | 840 | 814 | 815 | 94,200 |
2019/03/19 | 814 | 835 | 813 | 831 | 69,000 |
2019/03/18 | 792 | 821 | 791 | 813 | 57,100 |
2019/03/15 | 787 | 800 | 786 | 787 | 48,800 |
2019/03/14 | 779 | 789 | 777 | 784 | 24,600 |
2019/03/13 | 782 | 784 | 764 | 769 | 26,100 |
2019/03/12 | 766 | 785 | 766 | 783 | 40,900 |
2019/03/11 | 790 | 790 | 758 | 762 | 32,900 |
2019/03/08 | 803 | 813 | 789 | 794 | 50,600 |
2019/03/07 | 801 | 813 | 799 | 803 | 32,200 |
2019/03/06 | 801 | 809 | 800 | 802 | 30,400 |
2019/03/05 | 799 | 813 | 795 | 801 | 33,700 |
2019/03/04 | 798 | 807 | 790 | 800 | 37,900 |
2019/03/01 | 792 | 806 | 781 | 798 | 69,400 |
2019/02/28 | 785 | 794 | 781 | 788 | 20,900 |
2019/02/27 | 786 | 793 | 783 | 787 | 30,600 |
2019/02/26 | 780 | 789 | 775 | 784 | 14,800 |
2019/02/25 | 783 | 789 | 779 | 780 | 13,200 |
2019/02/22 | 782 | 790 | 780 | 782 | 14,600 |
2019/02/21 | 788 | 790 | 778 | 788 | 10,500 |
2019/02/20 | 774 | 788 | 774 | 788 | 14,100 |
2019/02/19 | 777 | 781 | 767 | 768 | 16,300 |
2019/02/18 | 794 | 794 | 777 | 787 | 19,200 |
2019/02/15 | 797 | 797 | 755 | 765 | 59,700 |
2019/02/14 | 739 | 760 | 739 | 755 | 40,000 |
2019/02/13 | 725 | 739 | 721 | 736 | 44,600 |
2019/02/12 | 708 | 720 | 708 | 715 | 28,100 |
2019/02/08 | 714 | 714 | 705 | 710 | 24,900 |
2019/02/07 | 729 | 730 | 717 | 722 | 11,900 |
2019/02/06 | 730 | 734 | 727 | 730 | 11,100 |
2019/02/05 | 721 | 731 | 721 | 730 | 13,800 |
2019/02/04 | 720 | 723 | 717 | 721 | 29,300 |
2019/02/01 | 719 | 723 | 716 | 718 | 19,900 |
2019/01/31 | 723 | 728 | 714 | 719 | 37,200 |
2019/01/30 | 728 | 730 | 715 | 716 | 34,200 |
2019/01/29 | 731 | 733 | 717 | 728 | 31,800 |
2019/01/28 | 742 | 742 | 731 | 731 | 21,500 |
2019/01/25 | 754 | 755 | 747 | 747 | 11,600 |
2019/01/24 | 751 | 755 | 747 | 754 | 10,400 |
2019/01/23 | 766 | 766 | 752 | 755 | 13,300 |
2019/01/22 | 774 | 778 | 768 | 777 | 10,000 |
2019/01/21 | 775 | 777 | 766 | 768 | 16,700 |
2019/01/18 | 751 | 774 | 749 | 774 | 23,800 |
2019/01/17 | 751 | 751 | 742 | 748 | 14,400 |
2019/01/16 | 760 | 760 | 728 | 741 | 42,000 |
2019/01/15 | 754 | 761 | 730 | 739 | 52,700 |
2019/01/11 | 789 | 791 | 775 | 784 | 12,600 |
2019/01/10 | 787 | 794 | 781 | 793 | 8,600 |
2019/01/09 | 811 | 812 | 790 | 790 | 27,400 |
2019/01/08 | 830 | 833 | 810 | 816 | 17,200 |
2019/01/07 | 828 | 841 | 824 | 828 | 29,400 |
2019/01/04 | 792 | 816 | 764 | 813 | 40,600 |