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
2022/12/30 741 744 738 739 17,400
2022/12/29 738 743 731 743 24,000
2022/12/28 736 741 734 741 21,900
2022/12/27 740 742 738 741 30,600
2022/12/26 745 745 740 740 20,800
2022/12/23 740 744 740 744 19,600
2022/12/22 738 745 737 745 25,300
2022/12/21 741 746 737 737 31,200
2022/12/20 749 752 736 741 37,000
2022/12/19 751 754 748 749 26,000
2022/12/16 750 759 747 754 35,200
2022/12/15 753 757 752 752 15,900
2022/12/14 750 760 747 760 45,800
2022/12/13 749 752 745 746 42,700
2022/12/12 746 749 740 744 28,900
2022/12/09 742 746 735 746 53,300
2022/12/08 750 750 740 740 31,400
2022/12/07 737 750 736 750 35,700
2022/12/06 737 741 732 738 54,000
2022/12/05 748 748 735 739 38,700
2022/12/02 744 750 735 748 58,900
2022/12/01 760 760 741 744 66,800
2022/11/30 750 760 748 758 81,300
2022/11/29 757 758 743 748 205,300
2022/11/28 779 783 771 778 216,300
2022/11/25 780 782 774 778 96,000
2022/11/24 779 787 777 780 118,600
2022/11/22 773 775 765 774 98,500
2022/11/21 762 767 758 766 63,100
2022/11/18 752 760 749 753 66,000
2022/11/17 745 755 743 752 44,200
2022/11/16 741 745 740 745 20,600
2022/11/15 745 747 741 741 26,400
2022/11/14 747 748 742 744 34,200
2022/11/11 751 752 743 746 33,800
2022/11/10 743 751 743 748 23,000
2022/11/09 750 754 746 748 29,800
2022/11/08 747 751 746 751 38,600
2022/11/07 744 752 744 750 28,400
2022/11/04 745 750 739 744 55,000
2022/11/02 754 756 742 743 87,400
2022/11/01 754 762 753 754 39,000
2022/10/31 749 752 742 752 66,300
2022/10/28 733 748 733 743 118,200
2022/10/27 743 743 731 738 25,600
2022/10/26 738 743 734 742 26,200
2022/10/25 736 739 731 735 24,800
2022/10/24 745 749 730 735 39,800
2022/10/21 728 729 723 724 19,300
2022/10/20 725 731 725 731 23,200
2022/10/19 723 732 721 730 33,600
2022/10/18 732 732 720 722 36,000
2022/10/17 728 746 724 727 88,700
2022/10/14 723 730 718 727 66,300
2022/10/13 719 719 714 716 29,600
2022/10/12 713 718 711 716 32,300
2022/10/11 712 716 708 712 37,800
2022/10/07 709 714 708 712 21,100
2022/10/06 710 717 710 714 27,200
2022/10/05 714 716 708 711 39,000
2022/10/04 705 713 703 711 39,400
2022/10/03 706 706 692 695 39,700
2022/09/30 707 711 705 705 27,400
2022/09/29 709 717 705 705 69,000
2022/09/28 705 709 696 709 34,000
2022/09/27 706 711 703 705 35,700
2022/09/26 706 706 696 699 41,100
2022/09/22 713 717 710 710 33,400
2022/09/21 719 723 716 721 40,200
2022/09/20 715 720 714 720 35,100
2022/09/16 708 715 708 714 39,500
2022/09/15 703 709 703 708 28,900
2022/09/14 703 705 700 700 27,000
2022/09/13 710 713 708 710 13,200
2022/09/12 705 710 705 710 17,000
2022/09/09 702 706 701 705 30,900
2022/09/08 700 707 699 706 52,800
2022/09/07 700 701 691 695 40,700
2022/09/06 710 710 698 701 52,300
2022/09/05 704 710 701 704 59,000
2022/09/02 715 715 705 709 65,000
2022/09/01 718 718 710 710 50,700
2022/08/31 719 722 717 720 36,100
2022/08/30 722 725 719 722 28,800
2022/08/29 717 728 717 721 48,000
2022/08/26 738 738 725 727 34,900
2022/08/25 724 740 722 733 79,400
2022/08/24 727 727 717 724 131,300
2022/08/23 719 732 716 721 505,400
2022/08/22 716 726 712 718 251,000
2022/08/19 717 718 712 717 127,900
2022/08/18 719 724 716 716 108,900
2022/08/17 700 724 696 716 428,000
2022/08/16 742 750 738 745 19,500
2022/08/15 750 750 737 737 14,000
2022/08/12 743 750 742 749 22,500
2022/08/10 738 743 736 738 11,900
2022/08/09 747 747 737 738 10,000
2022/08/08 751 751 740 743 10,500
2022/08/05 733 751 733 747 25,600
2022/08/04 745 745 732 733 11,800
2022/08/03 745 748 734 739 15,700
2022/08/02 757 757 743 745 16,600
2022/08/01 750 754 746 754 18,100
2022/07/29 760 760 743 750 30,600
2022/07/28 752 759 735 759 137,800
2022/07/27 752 752 740 741 26,500
2022/07/26 760 766 751 755 25,800
2022/07/25 762 767 758 767 21,100
2022/07/22 754 769 750 769 38,300
2022/07/21 745 753 740 751 24,100
2022/07/20 748 755 741 749 34,700
2022/07/19 740 749 730 744 40,300
2022/07/15 770 771 737 740 68,300
2022/07/14 773 779 766 779 37,900
2022/07/13 767 779 766 779 21,000
2022/07/12 786 786 758 762 38,100
2022/07/11 765 782 765 782 43,400
2022/07/08 760 773 757 758 44,700
2022/07/07 757 764 755 760 23,600
2022/07/06 769 769 753 757 22,000
2022/07/05 768 775 766 769 22,100
2022/07/04 770 770 763 768 20,100
2022/07/01 771 771 754 758 27,200
2022/06/30 771 777 763 765 24,900
2022/06/29 766 773 763 773 39,700
2022/06/28 758 768 757 768 38,600
2022/06/27 760 765 755 760 10,000
2022/06/24 754 760 748 760 11,900
2022/06/23 755 756 750 753 9,900
2022/06/22 747 757 743 757 11,300
2022/06/21 735 749 735 748 21,800
2022/06/20 745 750 734 735 18,700
2022/06/17 745 756 739 745 35,300
2022/06/16 741 753 740 751 23,500
2022/06/15 749 751 737 737 25,200
2022/06/14 750 756 749 749 19,700
2022/06/13 764 766 755 762 19,400
2022/06/10 777 778 763 764 39,500
2022/06/09 777 778 767 767 20,400
2022/06/08 771 780 767 777 27,900
2022/06/07 772 782 771 771 22,300
2022/06/06 762 773 757 772 28,900
2022/06/03 759 769 757 762 21,700
2022/06/02 756 759 745 759 24,800
2022/06/01 746 756 743 756 32,200
2022/05/31 732 741 731 741 28,200
2022/05/30 719 732 705 731 71,400
2022/05/27 722 732 722 728 64,100
2022/05/26 727 728 722 722 26,600
2022/05/25 735 739 723 727 19,900
2022/05/24 739 747 737 739 25,800
2022/05/23 741 747 737 744 24,100
2022/05/20 737 738 732 738 22,600
2022/05/19 738 742 734 737 22,900
2022/05/18 752 755 748 750 14,500
2022/05/17 755 760 744 752 28,700
2022/05/16 770 770 749 755 28,800
2022/05/13 748 769 748 769 24,800
2022/05/12 760 761 745 745 30,900
2022/05/11 754 768 753 763 27,700
2022/05/10 772 772 754 754 26,000
2022/05/09 770 786 765 777 32,100
2022/05/06 781 781 771 772 28,500
2022/05/02 769 778 764 778 25,600
2022/04/28 757 768 752 768 26,400
2022/04/27 741 759 738 757 48,800
2022/04/26 750 758 748 749 21,800
2022/04/25 746 757 741 750 27,400
2022/04/22 730 750 726 744 24,000
2022/04/21 755 755 739 744 23,300
2022/04/20 755 760 751 751 22,000
2022/04/19 750 754 743 749 20,700
2022/04/18 750 753 736 748 22,500
2022/04/15 761 761 750 753 22,800
2022/04/14 758 775 758 761 33,700
2022/04/13 737 747 731 743 40,400
2022/04/12 751 758 743 747 23,500
2022/04/11 764 771 745 752 22,800
2022/04/08 770 774 760 770 29,500
2022/04/07 777 777 764 768 22,300
2022/04/06 784 787 779 780 32,100
2022/04/05 790 791 781 784 33,500
2022/04/04 790 790 780 783 24,500
2022/04/01 776 789 767 785 27,600
2022/03/31 786 790 773 776 31,900
2022/03/30 790 790 774 790 26,700
2022/03/29 780 791 777 791 37,600
2022/03/28 775 781 774 779 14,600
2022/03/25 775 783 772 775 35,500
2022/03/24 770 775 765 775 26,600
2022/03/23 756 777 756 777 58,000
2022/03/22 760 760 747 756 42,000
2022/03/18 754 760 741 760 50,500
2022/03/17 753 754 742 754 44,900
2022/03/16 753 754 745 753 31,300
2022/03/15 738 752 738 751 42,700
2022/03/14 721 741 721 735 24,400
2022/03/11 716 722 707 718 34,300
2022/03/10 713 726 713 726 36,400
2022/03/09 694 713 694 705 34,600
2022/03/08 702 704 683 691 25,900
2022/03/07 715 715 701 707 21,500
2022/03/04 719 724 715 715 21,300
2022/03/03 721 727 717 719 19,200
2022/03/02 731 731 721 721 30,000
2022/03/01 737 737 725 730 42,700
2022/02/28 711 728 703 728 24,100
2022/02/25 713 713 701 709 19,200
2022/02/24 680 713 680 713 41,900
2022/02/22 725 725 685 686 48,200
2022/02/21 746 746 731 731 17,600
2022/02/18 742 748 734 747 27,300
2022/02/17 739 744 733 742 24,900
2022/02/16 739 741 732 739 30,900
2022/02/15 736 745 728 731 36,400
2022/02/14 735 736 719 730 35,900
2022/02/10 740 741 731 739 32,200
2022/02/09 732 746 729 741 34,400
2022/02/08 730 736 724 730 18,400
2022/02/07 730 740 727 730 29,200
2022/02/04 730 735 722 730 21,600
2022/02/03 730 738 725 731 21,600
2022/02/02 710 730 706 730 38,700
2022/02/01 711 712 705 709 26,500
2022/01/31 695 708 692 705 33,100
2022/01/28 678 698 678 693 22,400
2022/01/27 689 695 667 667 37,500
2022/01/26 687 695 680 680 18,300
2022/01/25 688 690 678 682 19,500
2022/01/24 680 700 680 695 32,200
2022/01/21 668 680 665 680 19,200
2022/01/20 671 687 668 668 28,300
2022/01/19 680 692 669 669 37,500
2022/01/18 690 708 688 688 31,200
2022/01/17 725 725 680 682 42,900
2022/01/14 732 741 723 732 34,000
2022/01/13 750 751 732 732 31,000
2022/01/12 745 758 739 752 43,500
2022/01/11 735 744 729 744 23,400
2022/01/07 745 754 733 735 25,700
2022/01/06 748 756 745 745 18,600
2022/01/05 763 769 748 755 29,500
2022/01/04 745 762 738 762 32,700

このページの先頭へ