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 |
---|---|---|---|---|---|
2021/12/30 | 732 | 748 | 728 | 744 | 20,200 |
2021/12/29 | 719 | 735 | 718 | 734 | 39,000 |
2021/12/28 | 715 | 720 | 709 | 720 | 25,400 |
2021/12/27 | 713 | 713 | 704 | 710 | 19,800 |
2021/12/24 | 718 | 720 | 714 | 717 | 22,700 |
2021/12/23 | 715 | 720 | 710 | 717 | 15,700 |
2021/12/22 | 708 | 715 | 705 | 715 | 34,500 |
2021/12/21 | 700 | 709 | 698 | 708 | 28,300 |
2021/12/20 | 701 | 702 | 690 | 690 | 42,400 |
2021/12/17 | 701 | 704 | 697 | 703 | 25,300 |
2021/12/16 | 699 | 703 | 692 | 703 | 41,300 |
2021/12/15 | 695 | 698 | 694 | 697 | 17,800 |
2021/12/14 | 698 | 699 | 689 | 695 | 19,700 |
2021/12/13 | 691 | 692 | 682 | 691 | 21,600 |
2021/12/10 | 698 | 698 | 678 | 681 | 21,900 |
2021/12/09 | 689 | 697 | 686 | 695 | 15,200 |
2021/12/08 | 692 | 694 | 684 | 689 | 19,400 |
2021/12/07 | 678 | 689 | 669 | 689 | 23,800 |
2021/12/06 | 661 | 674 | 658 | 668 | 25,300 |
2021/12/03 | 655 | 663 | 651 | 658 | 38,700 |
2021/12/02 | 648 | 659 | 647 | 647 | 29,900 |
2021/12/01 | 642 | 648 | 640 | 643 | 18,800 |
2021/11/30 | 645 | 656 | 639 | 641 | 28,700 |
2021/11/29 | 643 | 658 | 632 | 635 | 57,600 |
2021/11/26 | 669 | 672 | 663 | 664 | 49,900 |
2021/11/25 | 671 | 677 | 671 | 672 | 12,100 |
2021/11/24 | 682 | 687 | 674 | 674 | 26,500 |
2021/11/22 | 683 | 689 | 680 | 689 | 11,400 |
2021/11/19 | 686 | 692 | 681 | 687 | 26,300 |
2021/11/18 | 685 | 686 | 681 | 686 | 12,900 |
2021/11/17 | 695 | 695 | 685 | 685 | 20,600 |
2021/11/16 | 695 | 699 | 693 | 695 | 16,200 |
2021/11/15 | 698 | 701 | 691 | 695 | 18,500 |
2021/11/12 | 674 | 695 | 674 | 695 | 26,100 |
2021/11/11 | 681 | 686 | 676 | 676 | 24,200 |
2021/11/10 | 672 | 688 | 672 | 688 | 20,000 |
2021/11/09 | 678 | 684 | 670 | 674 | 23,800 |
2021/11/08 | 687 | 689 | 678 | 678 | 15,400 |
2021/11/05 | 696 | 696 | 686 | 688 | 19,100 |
2021/11/04 | 696 | 698 | 690 | 696 | 26,900 |
2021/11/02 | 694 | 698 | 687 | 696 | 23,100 |
2021/11/01 | 689 | 694 | 685 | 694 | 31,700 |
2021/10/29 | 682 | 682 | 676 | 682 | 22,600 |
2021/10/28 | 687 | 691 | 681 | 682 | 27,300 |
2021/10/27 | 693 | 696 | 687 | 690 | 26,100 |
2021/10/26 | 689 | 692 | 685 | 691 | 15,900 |
2021/10/25 | 691 | 694 | 687 | 688 | 26,000 |
2021/10/22 | 692 | 694 | 685 | 687 | 24,500 |
2021/10/21 | 696 | 701 | 681 | 692 | 55,400 |
2021/10/20 | 680 | 697 | 678 | 695 | 48,300 |
2021/10/19 | 680 | 684 | 673 | 680 | 27,800 |
2021/10/18 | 675 | 688 | 663 | 684 | 46,000 |
2021/10/15 | 689 | 697 | 663 | 673 | 102,400 |
2021/10/14 | 656 | 682 | 656 | 675 | 47,000 |
2021/10/13 | 665 | 666 | 654 | 657 | 23,100 |
2021/10/12 | 679 | 679 | 667 | 669 | 10,400 |
2021/10/11 | 671 | 679 | 669 | 679 | 14,500 |
2021/10/08 | 680 | 681 | 665 | 671 | 33,000 |
2021/10/07 | 667 | 674 | 660 | 671 | 28,400 |
2021/10/06 | 672 | 680 | 667 | 671 | 30,000 |
2021/10/05 | 675 | 677 | 664 | 664 | 45,200 |
2021/10/04 | 691 | 693 | 682 | 682 | 38,600 |
2021/10/01 | 706 | 706 | 686 | 690 | 37,000 |
2021/09/30 | 712 | 714 | 709 | 709 | 17,700 |
2021/09/29 | 711 | 714 | 704 | 710 | 51,700 |
2021/09/28 | 725 | 725 | 711 | 723 | 42,900 |
2021/09/27 | 714 | 726 | 709 | 726 | 48,700 |
2021/09/24 | 723 | 723 | 708 | 713 | 54,600 |
2021/09/22 | 700 | 720 | 697 | 709 | 100,700 |
2021/09/21 | 700 | 701 | 691 | 699 | 47,900 |
2021/09/17 | 705 | 709 | 699 | 709 | 40,300 |
2021/09/16 | 704 | 705 | 696 | 705 | 51,400 |
2021/09/15 | 705 | 705 | 697 | 704 | 31,400 |
2021/09/14 | 698 | 718 | 693 | 709 | 104,100 |
2021/09/13 | 688 | 698 | 686 | 698 | 40,400 |
2021/09/10 | 681 | 690 | 681 | 690 | 32,000 |
2021/09/09 | 689 | 693 | 678 | 684 | 28,000 |
2021/09/08 | 679 | 690 | 676 | 688 | 42,200 |
2021/09/07 | 685 | 686 | 670 | 677 | 45,500 |
2021/09/06 | 681 | 692 | 680 | 685 | 54,700 |
2021/09/03 | 680 | 684 | 677 | 681 | 26,400 |
2021/09/02 | 678 | 681 | 668 | 680 | 35,900 |
2021/09/01 | 689 | 689 | 668 | 679 | 57,800 |
2021/08/31 | 680 | 689 | 677 | 686 | 22,200 |
2021/08/30 | 667 | 686 | 663 | 684 | 69,600 |
2021/08/27 | 655 | 664 | 649 | 660 | 33,400 |
2021/08/26 | 653 | 658 | 649 | 656 | 25,900 |
2021/08/25 | 660 | 662 | 654 | 655 | 18,800 |
2021/08/24 | 662 | 667 | 659 | 661 | 32,700 |
2021/08/23 | 646 | 663 | 646 | 661 | 57,300 |
2021/08/20 | 666 | 668 | 639 | 649 | 193,700 |
2021/08/19 | 637 | 644 | 635 | 636 | 24,700 |
2021/08/18 | 640 | 646 | 634 | 644 | 63,700 |
2021/08/17 | 638 | 647 | 634 | 638 | 41,000 |
2021/08/16 | 649 | 649 | 632 | 633 | 92,900 |
2021/08/13 | 643 | 645 | 636 | 645 | 26,200 |
2021/08/12 | 650 | 650 | 637 | 641 | 51,100 |
2021/08/11 | 646 | 646 | 635 | 640 | 23,500 |
2021/08/10 | 642 | 648 | 634 | 638 | 62,900 |
2021/08/06 | 638 | 644 | 633 | 634 | 73,300 |
2021/08/05 | 653 | 671 | 634 | 645 | 285,100 |
2021/08/04 | 676 | 727 | 643 | 653 | 1,087,500 |
2021/08/03 | 668 | 675 | 658 | 674 | 48,600 |
2021/08/02 | 665 | 679 | 655 | 676 | 115,000 |
2021/07/30 | 643 | 658 | 639 | 655 | 131,700 |
2021/07/29 | 650 | 651 | 639 | 648 | 113,900 |
2021/07/28 | 645 | 658 | 637 | 646 | 516,500 |
2021/07/27 | 694 | 720 | 655 | 662 | 3,421,900 |
2021/07/26 | 665 | 705 | 634 | 677 | 3,437,800 |
2021/07/21 | 602 | 607 | 601 | 605 | 7,000 |
2021/07/20 | 602 | 605 | 600 | 601 | 12,100 |
2021/07/19 | 608 | 608 | 602 | 602 | 12,400 |
2021/07/16 | 605 | 610 | 605 | 608 | 6,000 |
2021/07/15 | 609 | 610 | 605 | 605 | 19,000 |
2021/07/14 | 614 | 616 | 604 | 608 | 63,500 |
2021/07/13 | 616 | 628 | 616 | 626 | 51,000 |
2021/07/12 | 615 | 615 | 610 | 615 | 34,100 |
2021/07/09 | 600 | 605 | 599 | 602 | 17,900 |
2021/07/08 | 605 | 608 | 601 | 601 | 15,200 |
2021/07/07 | 605 | 609 | 605 | 605 | 9,000 |
2021/07/06 | 609 | 609 | 606 | 606 | 3,600 |
2021/07/05 | 614 | 614 | 606 | 606 | 12,200 |
2021/07/02 | 614 | 614 | 609 | 614 | 11,700 |
2021/07/01 | 611 | 611 | 608 | 609 | 7,000 |
2021/06/30 | 613 | 614 | 606 | 606 | 8,600 |
2021/06/29 | 612 | 612 | 610 | 611 | 5,900 |
2021/06/28 | 609 | 614 | 607 | 614 | 10,600 |
2021/06/25 | 607 | 609 | 606 | 609 | 5,500 |
2021/06/24 | 601 | 608 | 601 | 606 | 6,400 |
2021/06/23 | 605 | 605 | 600 | 603 | 33,700 |
2021/06/22 | 607 | 610 | 604 | 607 | 18,300 |
2021/06/21 | 612 | 612 | 605 | 605 | 18,900 |
2021/06/18 | 614 | 616 | 611 | 613 | 11,500 |
2021/06/17 | 613 | 614 | 610 | 611 | 8,700 |
2021/06/16 | 610 | 615 | 610 | 613 | 10,500 |
2021/06/15 | 614 | 616 | 610 | 613 | 9,700 |
2021/06/14 | 618 | 618 | 611 | 614 | 10,300 |
2021/06/11 | 611 | 616 | 611 | 611 | 17,200 |
2021/06/10 | 614 | 616 | 612 | 613 | 11,600 |
2021/06/09 | 616 | 616 | 610 | 613 | 5,600 |
2021/06/08 | 610 | 614 | 607 | 614 | 15,200 |
2021/06/07 | 605 | 608 | 605 | 606 | 10,100 |
2021/06/04 | 607 | 609 | 605 | 605 | 3,700 |
2021/06/03 | 604 | 610 | 604 | 608 | 6,300 |
2021/06/02 | 607 | 607 | 604 | 604 | 24,900 |
2021/06/01 | 608 | 608 | 604 | 604 | 14,200 |
2021/05/31 | 613 | 613 | 603 | 603 | 14,600 |
2021/05/28 | 605 | 618 | 603 | 618 | 42,800 |
2021/05/27 | 607 | 612 | 607 | 607 | 36,700 |
2021/05/26 | 614 | 617 | 613 | 613 | 7,100 |
2021/05/25 | 624 | 624 | 611 | 616 | 7,400 |
2021/05/24 | 615 | 625 | 615 | 622 | 9,500 |
2021/05/21 | 620 | 623 | 615 | 615 | 10,800 |
2021/05/20 | 619 | 623 | 618 | 620 | 10,200 |
2021/05/19 | 620 | 621 | 618 | 618 | 8,500 |
2021/05/18 | 618 | 620 | 617 | 620 | 11,000 |
2021/05/17 | 616 | 619 | 616 | 618 | 12,000 |
2021/05/14 | 610 | 616 | 610 | 612 | 7,200 |
2021/05/13 | 602 | 609 | 602 | 606 | 12,900 |
2021/05/12 | 608 | 609 | 604 | 604 | 13,400 |
2021/05/11 | 610 | 613 | 608 | 608 | 13,900 |
2021/05/10 | 611 | 614 | 611 | 614 | 4,900 |
2021/05/07 | 606 | 612 | 606 | 610 | 12,000 |
2021/05/06 | 605 | 612 | 603 | 604 | 64,500 |
2021/04/30 | 611 | 611 | 605 | 605 | 15,800 |
2021/04/28 | 604 | 607 | 603 | 603 | 17,300 |
2021/04/27 | 607 | 609 | 605 | 607 | 11,200 |
2021/04/26 | 610 | 610 | 601 | 606 | 43,600 |
2021/04/23 | 612 | 615 | 610 | 612 | 7,500 |
2021/04/22 | 615 | 616 | 610 | 614 | 13,600 |
2021/04/21 | 613 | 613 | 605 | 608 | 20,300 |
2021/04/20 | 626 | 628 | 615 | 615 | 35,800 |
2021/04/19 | 628 | 632 | 626 | 626 | 17,200 |
2021/04/16 | 625 | 631 | 620 | 625 | 30,500 |
2021/04/15 | 639 | 642 | 620 | 625 | 40,900 |
2021/04/14 | 649 | 651 | 632 | 639 | 41,900 |
2021/04/13 | 635 | 643 | 632 | 639 | 15,700 |
2021/04/12 | 632 | 636 | 626 | 636 | 10,300 |
2021/04/09 | 620 | 635 | 620 | 632 | 17,200 |
2021/04/08 | 625 | 629 | 620 | 620 | 12,400 |
2021/04/07 | 625 | 633 | 625 | 633 | 10,000 |
2021/04/06 | 643 | 643 | 625 | 625 | 18,300 |
2021/04/05 | 648 | 649 | 642 | 643 | 9,600 |
2021/04/02 | 659 | 659 | 644 | 647 | 7,200 |
2021/04/01 | 654 | 654 | 643 | 644 | 8,100 |
2021/03/31 | 651 | 656 | 645 | 645 | 11,200 |
2021/03/30 | 650 | 661 | 641 | 661 | 18,000 |
2021/03/29 | 648 | 649 | 639 | 649 | 24,300 |
2021/03/26 | 644 | 648 | 637 | 643 | 18,200 |
2021/03/25 | 640 | 645 | 635 | 640 | 18,000 |
2021/03/24 | 661 | 661 | 635 | 635 | 22,700 |
2021/03/23 | 681 | 681 | 656 | 664 | 23,300 |
2021/03/22 | 687 | 687 | 675 | 682 | 24,700 |
2021/03/19 | 684 | 689 | 676 | 687 | 39,900 |
2021/03/18 | 674 | 684 | 672 | 684 | 39,800 |
2021/03/17 | 662 | 674 | 655 | 674 | 31,800 |
2021/03/16 | 656 | 662 | 647 | 662 | 23,600 |
2021/03/15 | 662 | 663 | 645 | 656 | 35,400 |
2021/03/12 | 637 | 667 | 631 | 662 | 77,900 |
2021/03/11 | 629 | 630 | 623 | 630 | 16,600 |
2021/03/10 | 629 | 629 | 622 | 627 | 17,400 |
2021/03/09 | 628 | 629 | 618 | 629 | 19,500 |
2021/03/08 | 626 | 626 | 615 | 625 | 17,900 |
2021/03/05 | 616 | 621 | 609 | 621 | 12,400 |
2021/03/04 | 619 | 619 | 611 | 616 | 13,300 |
2021/03/03 | 618 | 619 | 615 | 619 | 11,900 |
2021/03/02 | 629 | 629 | 615 | 617 | 20,600 |
2021/03/01 | 618 | 622 | 612 | 622 | 25,000 |
2021/02/26 | 610 | 612 | 608 | 608 | 16,200 |
2021/02/25 | 615 | 616 | 610 | 610 | 6,700 |
2021/02/24 | 616 | 619 | 611 | 614 | 16,200 |
2021/02/22 | 611 | 614 | 610 | 614 | 10,400 |
2021/02/19 | 611 | 614 | 607 | 608 | 16,600 |
2021/02/18 | 608 | 613 | 608 | 611 | 14,600 |
2021/02/17 | 608 | 612 | 608 | 608 | 12,400 |
2021/02/16 | 614 | 614 | 610 | 613 | 9,100 |
2021/02/15 | 618 | 618 | 610 | 614 | 16,900 |
2021/02/12 | 615 | 619 | 613 | 615 | 8,200 |
2021/02/10 | 616 | 617 | 611 | 615 | 8,000 |
2021/02/09 | 618 | 618 | 611 | 615 | 10,900 |
2021/02/08 | 613 | 619 | 612 | 618 | 22,400 |
2021/02/05 | 605 | 613 | 605 | 613 | 13,900 |
2021/02/04 | 604 | 608 | 601 | 602 | 18,700 |
2021/02/03 | 608 | 611 | 601 | 604 | 22,800 |
2021/02/02 | 606 | 611 | 602 | 606 | 24,000 |
2021/02/01 | 611 | 621 | 600 | 600 | 37,100 |
2021/01/29 | 626 | 638 | 601 | 601 | 67,300 |
2021/01/28 | 605 | 620 | 605 | 616 | 20,700 |
2021/01/27 | 617 | 617 | 607 | 607 | 9,300 |
2021/01/26 | 612 | 616 | 609 | 610 | 10,300 |
2021/01/25 | 609 | 617 | 609 | 609 | 9,100 |
2021/01/22 | 610 | 613 | 609 | 609 | 5,500 |
2021/01/21 | 620 | 620 | 612 | 615 | 21,500 |
2021/01/20 | 608 | 613 | 607 | 610 | 7,700 |
2021/01/19 | 610 | 611 | 607 | 608 | 3,900 |
2021/01/18 | 603 | 610 | 603 | 610 | 7,200 |
2021/01/15 | 618 | 622 | 602 | 610 | 24,000 |
2021/01/14 | 623 | 623 | 615 | 617 | 22,400 |
2021/01/13 | 613 | 624 | 613 | 624 | 11,800 |
2021/01/12 | 624 | 624 | 617 | 618 | 12,700 |
2021/01/08 | 618 | 624 | 611 | 624 | 15,200 |
2021/01/07 | 621 | 623 | 610 | 618 | 16,800 |
2021/01/06 | 615 | 619 | 612 | 618 | 3,100 |
2021/01/05 | 617 | 620 | 613 | 613 | 10,800 |
2021/01/04 | 613 | 613 | 604 | 610 | 10,000 |