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 |
---|---|---|---|---|---|
2020/12/30 | 611 | 611 | 598 | 601 | 14,000 |
2020/12/29 | 606 | 611 | 601 | 611 | 12,100 |
2020/12/28 | 615 | 615 | 602 | 606 | 22,300 |
2020/12/25 | 620 | 621 | 617 | 618 | 6,200 |
2020/12/24 | 625 | 625 | 617 | 620 | 5,900 |
2020/12/23 | 630 | 630 | 615 | 615 | 7,100 |
2020/12/22 | 652 | 653 | 630 | 630 | 21,200 |
2020/12/21 | 664 | 664 | 653 | 658 | 12,300 |
2020/12/18 | 645 | 664 | 645 | 664 | 11,500 |
2020/12/17 | 650 | 655 | 640 | 645 | 10,400 |
2020/12/16 | 662 | 666 | 650 | 650 | 24,200 |
2020/12/15 | 666 | 666 | 642 | 642 | 11,400 |
2020/12/14 | 625 | 669 | 623 | 664 | 47,200 |
2020/12/11 | 608 | 615 | 605 | 615 | 14,100 |
2020/12/10 | 604 | 606 | 603 | 604 | 4,400 |
2020/12/09 | 608 | 608 | 603 | 603 | 6,200 |
2020/12/08 | 608 | 608 | 604 | 604 | 5,500 |
2020/12/07 | 605 | 610 | 603 | 605 | 8,100 |
2020/12/04 | 602 | 607 | 602 | 602 | 5,900 |
2020/12/03 | 605 | 608 | 600 | 602 | 12,200 |
2020/12/02 | 617 | 618 | 605 | 605 | 20,700 |
2020/12/01 | 617 | 617 | 609 | 609 | 10,300 |
2020/11/30 | 622 | 625 | 611 | 612 | 9,100 |
2020/11/27 | 624 | 630 | 607 | 627 | 23,300 |
2020/11/26 | 633 | 636 | 626 | 627 | 29,600 |
2020/11/25 | 638 | 648 | 632 | 632 | 11,700 |
2020/11/24 | 650 | 650 | 637 | 638 | 19,000 |
2020/11/20 | 631 | 640 | 624 | 640 | 7,400 |
2020/11/19 | 624 | 635 | 620 | 631 | 5,900 |
2020/11/18 | 610 | 619 | 609 | 619 | 10,900 |
2020/11/17 | 620 | 620 | 610 | 610 | 12,600 |
2020/11/16 | 617 | 619 | 609 | 613 | 15,100 |
2020/11/13 | 627 | 630 | 606 | 607 | 19,800 |
2020/11/12 | 645 | 645 | 623 | 627 | 12,700 |
2020/11/11 | 636 | 646 | 634 | 642 | 19,800 |
2020/11/10 | 632 | 635 | 624 | 635 | 23,500 |
2020/11/09 | 619 | 622 | 612 | 622 | 13,900 |
2020/11/06 | 608 | 615 | 604 | 612 | 35,500 |
2020/11/05 | 648 | 657 | 588 | 588 | 93,500 |
2020/11/04 | 677 | 677 | 648 | 648 | 18,200 |
2020/11/02 | 675 | 675 | 662 | 667 | 12,500 |
2020/10/30 | 675 | 675 | 664 | 664 | 4,200 |
2020/10/29 | 688 | 688 | 670 | 670 | 5,400 |
2020/10/28 | 667 | 688 | 667 | 688 | 12,400 |
2020/10/27 | 668 | 678 | 665 | 678 | 8,200 |
2020/10/26 | 662 | 670 | 662 | 667 | 4,800 |
2020/10/23 | 662 | 667 | 662 | 664 | 2,200 |
2020/10/22 | 676 | 676 | 665 | 665 | 9,200 |
2020/10/21 | 686 | 686 | 680 | 680 | 11,000 |
2020/10/20 | 686 | 687 | 682 | 683 | 4,200 |
2020/10/19 | 685 | 688 | 681 | 686 | 6,000 |
2020/10/16 | 691 | 693 | 685 | 685 | 3,800 |
2020/10/15 | 694 | 697 | 691 | 691 | 5,700 |
2020/10/14 | 694 | 697 | 691 | 694 | 6,900 |
2020/10/13 | 717 | 718 | 701 | 702 | 6,000 |
2020/10/12 | 719 | 719 | 715 | 717 | 2,900 |
2020/10/09 | 728 | 728 | 718 | 721 | 3,800 |
2020/10/08 | 727 | 727 | 721 | 725 | 8,500 |
2020/10/07 | 728 | 728 | 724 | 727 | 4,800 |
2020/10/06 | 730 | 730 | 719 | 729 | 10,900 |
2020/10/05 | 723 | 729 | 717 | 729 | 17,700 |
2020/10/02 | 726 | 728 | 719 | 722 | 14,200 |
2020/09/30 | 727 | 727 | 710 | 713 | 12,500 |
2020/09/29 | 714 | 732 | 710 | 728 | 23,900 |
2020/09/28 | 689 | 730 | 677 | 729 | 31,300 |
2020/09/25 | 675 | 688 | 675 | 679 | 12,900 |
2020/09/24 | 714 | 723 | 681 | 681 | 25,700 |
2020/09/23 | 729 | 735 | 708 | 722 | 59,100 |
2020/09/18 | 742 | 743 | 711 | 725 | 58,200 |
2020/09/17 | 694 | 750 | 687 | 742 | 55,000 |
2020/09/16 | 684 | 707 | 671 | 684 | 38,600 |
2020/09/15 | 642 | 684 | 642 | 684 | 35,200 |
2020/09/14 | 617 | 642 | 617 | 642 | 19,000 |
2020/09/11 | 620 | 620 | 609 | 616 | 15,100 |
2020/09/10 | 611 | 611 | 607 | 611 | 10,100 |
2020/09/09 | 599 | 612 | 599 | 612 | 14,100 |
2020/09/08 | 595 | 606 | 594 | 606 | 10,700 |
2020/09/07 | 593 | 603 | 593 | 593 | 8,600 |
2020/09/04 | 595 | 596 | 588 | 592 | 4,200 |
2020/09/03 | 604 | 604 | 594 | 595 | 6,400 |
2020/09/02 | 599 | 605 | 594 | 605 | 18,500 |
2020/09/01 | 594 | 594 | 585 | 589 | 17,400 |
2020/08/31 | 591 | 593 | 584 | 584 | 8,000 |
2020/08/28 | 593 | 593 | 587 | 590 | 10,600 |
2020/08/27 | 590 | 591 | 588 | 591 | 6,300 |
2020/08/26 | 589 | 589 | 587 | 589 | 2,700 |
2020/08/25 | 589 | 589 | 586 | 589 | 6,200 |
2020/08/24 | 589 | 590 | 585 | 585 | 6,900 |
2020/08/21 | 588 | 590 | 587 | 588 | 10,700 |
2020/08/20 | 587 | 594 | 587 | 587 | 5,100 |
2020/08/19 | 594 | 594 | 587 | 587 | 11,900 |
2020/08/18 | 592 | 593 | 588 | 589 | 7,000 |
2020/08/17 | 597 | 597 | 591 | 592 | 4,000 |
2020/08/14 | 602 | 602 | 591 | 591 | 10,300 |
2020/08/13 | 607 | 607 | 591 | 599 | 13,500 |
2020/08/12 | 591 | 598 | 587 | 598 | 9,200 |
2020/08/11 | 591 | 591 | 585 | 590 | 12,300 |
2020/08/07 | 592 | 592 | 588 | 589 | 2,000 |
2020/08/06 | 589 | 590 | 585 | 588 | 3,900 |
2020/08/05 | 589 | 589 | 583 | 589 | 3,300 |
2020/08/04 | 588 | 588 | 578 | 586 | 11,400 |
2020/08/03 | 585 | 585 | 575 | 578 | 10,300 |
2020/07/31 | 580 | 583 | 576 | 576 | 8,000 |
2020/07/30 | 608 | 608 | 583 | 590 | 8,200 |
2020/07/29 | 614 | 614 | 605 | 608 | 3,900 |
2020/07/28 | 615 | 615 | 602 | 613 | 6,100 |
2020/07/27 | 608 | 609 | 602 | 609 | 11,300 |
2020/07/22 | 615 | 618 | 611 | 614 | 13,300 |
2020/07/21 | 617 | 617 | 597 | 611 | 24,800 |
2020/07/20 | 600 | 617 | 597 | 617 | 20,900 |
2020/07/17 | 586 | 604 | 586 | 597 | 35,700 |
2020/07/16 | 584 | 589 | 580 | 586 | 14,400 |
2020/07/15 | 588 | 589 | 576 | 584 | 34,100 |
2020/07/14 | 607 | 609 | 581 | 591 | 77,600 |
2020/07/13 | 669 | 669 | 638 | 638 | 17,100 |
2020/07/10 | 666 | 666 | 639 | 639 | 10,300 |
2020/07/09 | 671 | 675 | 651 | 656 | 6,000 |
2020/07/08 | 680 | 680 | 671 | 671 | 3,600 |
2020/07/07 | 685 | 685 | 673 | 680 | 3,600 |
2020/07/06 | 679 | 685 | 675 | 682 | 5,000 |
2020/07/03 | 663 | 673 | 660 | 673 | 4,900 |
2020/07/02 | 664 | 672 | 655 | 656 | 12,000 |
2020/07/01 | 672 | 673 | 654 | 654 | 15,400 |
2020/06/30 | 681 | 681 | 663 | 663 | 6,900 |
2020/06/29 | 679 | 681 | 670 | 673 | 5,000 |
2020/06/26 | 673 | 680 | 668 | 680 | 9,700 |
2020/06/25 | 660 | 670 | 660 | 663 | 3,000 |
2020/06/24 | 681 | 681 | 662 | 670 | 10,000 |
2020/06/23 | 678 | 685 | 674 | 677 | 4,700 |
2020/06/22 | 665 | 683 | 665 | 678 | 9,500 |
2020/06/19 | 656 | 673 | 656 | 663 | 23,400 |
2020/06/18 | 661 | 663 | 650 | 656 | 14,900 |
2020/06/17 | 665 | 665 | 657 | 660 | 9,800 |
2020/06/16 | 662 | 668 | 658 | 665 | 15,900 |
2020/06/15 | 696 | 696 | 655 | 655 | 11,300 |
2020/06/12 | 690 | 698 | 683 | 696 | 8,200 |
2020/06/11 | 720 | 720 | 704 | 705 | 8,800 |
2020/06/10 | 727 | 729 | 720 | 729 | 5,000 |
2020/06/09 | 726 | 729 | 716 | 729 | 6,500 |
2020/06/08 | 736 | 736 | 712 | 715 | 10,300 |
2020/06/05 | 719 | 736 | 716 | 736 | 10,500 |
2020/06/04 | 725 | 725 | 709 | 719 | 4,700 |
2020/06/03 | 725 | 725 | 711 | 721 | 11,000 |
2020/06/02 | 694 | 712 | 694 | 710 | 18,700 |
2020/06/01 | 689 | 689 | 678 | 682 | 6,700 |
2020/05/29 | 682 | 685 | 680 | 681 | 11,900 |
2020/05/28 | 686 | 686 | 672 | 682 | 40,400 |
2020/05/27 | 692 | 700 | 683 | 700 | 51,400 |
2020/05/26 | 689 | 690 | 682 | 685 | 12,400 |
2020/05/25 | 677 | 688 | 676 | 685 | 8,900 |
2020/05/22 | 680 | 684 | 670 | 678 | 8,000 |
2020/05/21 | 681 | 687 | 681 | 683 | 4,300 |
2020/05/20 | 684 | 684 | 676 | 681 | 11,500 |
2020/05/19 | 689 | 689 | 674 | 684 | 8,200 |
2020/05/18 | 683 | 683 | 671 | 679 | 7,500 |
2020/05/15 | 684 | 684 | 675 | 676 | 3,900 |
2020/05/14 | 681 | 683 | 671 | 675 | 9,100 |
2020/05/13 | 681 | 691 | 680 | 683 | 5,900 |
2020/05/12 | 679 | 689 | 675 | 682 | 10,800 |
2020/05/11 | 676 | 679 | 667 | 676 | 11,300 |
2020/05/08 | 669 | 674 | 658 | 674 | 12,500 |
2020/05/07 | 657 | 665 | 651 | 665 | 12,800 |
2020/05/01 | 665 | 665 | 647 | 647 | 12,800 |
2020/04/30 | 664 | 668 | 655 | 668 | 11,900 |
2020/04/28 | 665 | 665 | 642 | 644 | 17,600 |
2020/04/27 | 660 | 665 | 646 | 665 | 11,300 |
2020/04/24 | 664 | 664 | 652 | 655 | 6,600 |
2020/04/23 | 659 | 667 | 658 | 667 | 7,300 |
2020/04/22 | 653 | 659 | 650 | 655 | 6,500 |
2020/04/21 | 661 | 664 | 651 | 661 | 9,300 |
2020/04/20 | 688 | 688 | 659 | 661 | 12,000 |
2020/04/17 | 680 | 694 | 668 | 687 | 19,600 |
2020/04/16 | 632 | 685 | 632 | 685 | 18,500 |
2020/04/15 | 645 | 647 | 632 | 632 | 13,300 |
2020/04/14 | 636 | 645 | 630 | 645 | 15,900 |
2020/04/13 | 656 | 664 | 635 | 635 | 12,100 |
2020/04/10 | 664 | 675 | 648 | 669 | 14,700 |
2020/04/09 | 683 | 683 | 661 | 664 | 10,700 |
2020/04/08 | 688 | 689 | 650 | 686 | 18,500 |
2020/04/07 | 645 | 689 | 645 | 689 | 18,000 |
2020/04/06 | 604 | 649 | 604 | 645 | 21,200 |
2020/04/03 | 616 | 624 | 604 | 604 | 24,100 |
2020/04/02 | 684 | 689 | 626 | 626 | 21,400 |
2020/04/01 | 737 | 737 | 689 | 689 | 24,600 |
2020/03/31 | 718 | 737 | 709 | 737 | 15,100 |
2020/03/30 | 662 | 744 | 662 | 739 | 39,800 |
2020/03/27 | 605 | 680 | 605 | 680 | 60,500 |
2020/03/26 | 607 | 616 | 603 | 604 | 50,700 |
2020/03/25 | 617 | 626 | 605 | 607 | 53,000 |
2020/03/24 | 650 | 659 | 615 | 616 | 34,700 |
2020/03/23 | 623 | 699 | 623 | 648 | 43,000 |
2020/03/19 | 638 | 644 | 606 | 623 | 29,200 |
2020/03/18 | 644 | 649 | 612 | 638 | 32,100 |
2020/03/17 | 623 | 673 | 623 | 644 | 40,900 |
2020/03/16 | 594 | 641 | 594 | 623 | 32,000 |
2020/03/13 | 588 | 635 | 576 | 588 | 34,500 |
2020/03/12 | 630 | 630 | 616 | 618 | 22,000 |
2020/03/11 | 647 | 670 | 639 | 639 | 18,400 |
2020/03/10 | 641 | 661 | 623 | 661 | 17,400 |
2020/03/09 | 656 | 664 | 637 | 651 | 20,500 |
2020/03/06 | 691 | 699 | 665 | 665 | 20,100 |
2020/03/05 | 716 | 719 | 705 | 708 | 16,000 |
2020/03/04 | 711 | 720 | 706 | 706 | 13,300 |
2020/03/03 | 774 | 774 | 726 | 726 | 33,000 |
2020/03/02 | 744 | 745 | 723 | 739 | 37,100 |
2020/02/28 | 703 | 718 | 680 | 680 | 33,300 |
2020/02/27 | 746 | 750 | 726 | 730 | 17,100 |
2020/02/26 | 736 | 765 | 736 | 756 | 10,600 |
2020/02/25 | 760 | 767 | 749 | 749 | 34,900 |
2020/02/21 | 792 | 798 | 785 | 789 | 12,700 |
2020/02/20 | 788 | 798 | 788 | 792 | 6,600 |
2020/02/19 | 785 | 800 | 785 | 787 | 9,600 |
2020/02/18 | 805 | 805 | 785 | 785 | 7,500 |
2020/02/17 | 799 | 806 | 794 | 806 | 13,800 |
2020/02/14 | 792 | 799 | 792 | 799 | 5,800 |
2020/02/13 | 797 | 800 | 794 | 799 | 4,400 |
2020/02/12 | 803 | 803 | 792 | 793 | 7,800 |
2020/02/10 | 802 | 803 | 799 | 802 | 4,500 |
2020/02/07 | 802 | 804 | 797 | 803 | 9,400 |
2020/02/06 | 803 | 803 | 795 | 800 | 19,500 |
2020/02/05 | 802 | 804 | 801 | 803 | 11,500 |
2020/02/04 | 798 | 801 | 790 | 797 | 12,200 |
2020/02/03 | 792 | 798 | 784 | 798 | 17,000 |
2020/01/31 | 786 | 795 | 783 | 792 | 14,400 |
2020/01/30 | 767 | 788 | 767 | 782 | 10,100 |
2020/01/29 | 770 | 777 | 766 | 766 | 14,000 |
2020/01/28 | 773 | 779 | 766 | 771 | 22,400 |
2020/01/27 | 773 | 789 | 771 | 783 | 16,500 |
2020/01/24 | 794 | 797 | 783 | 784 | 8,000 |
2020/01/23 | 787 | 800 | 781 | 793 | 7,800 |
2020/01/22 | 793 | 800 | 793 | 794 | 11,500 |
2020/01/21 | 778 | 799 | 778 | 798 | 12,900 |
2020/01/20 | 776 | 784 | 776 | 778 | 6,300 |
2020/01/17 | 776 | 777 | 773 | 773 | 6,900 |
2020/01/16 | 775 | 778 | 775 | 776 | 8,400 |
2020/01/15 | 771 | 776 | 771 | 775 | 7,400 |
2020/01/14 | 778 | 778 | 771 | 771 | 8,900 |
2020/01/10 | 777 | 778 | 770 | 778 | 7,200 |
2020/01/09 | 779 | 779 | 768 | 768 | 4,900 |
2020/01/08 | 777 | 777 | 767 | 770 | 9,000 |
2020/01/07 | 777 | 786 | 769 | 783 | 12,200 |
2020/01/06 | 782 | 787 | 763 | 768 | 22,600 |