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
2023/12/29 1,280 1,288 1,276 1,285 48,000
2023/12/28 1,268 1,277 1,267 1,271 37,300
2023/12/27 1,270 1,272 1,261 1,268 49,600
2023/12/26 1,251 1,265 1,251 1,261 64,100
2023/12/25 1,261 1,264 1,248 1,250 44,200
2023/12/22 1,251 1,275 1,251 1,263 86,400
2023/12/21 1,262 1,263 1,252 1,252 44,800
2023/12/20 1,255 1,282 1,255 1,274 40,800
2023/12/19 1,243 1,259 1,238 1,255 48,100
2023/12/18 1,230 1,243 1,222 1,242 58,900
2023/12/15 1,243 1,250 1,238 1,241 57,700
2023/12/14 1,271 1,276 1,244 1,249 48,900
2023/12/13 1,285 1,285 1,263 1,273 58,500
2023/12/12 1,306 1,306 1,279 1,285 46,700
2023/12/11 1,294 1,300 1,284 1,300 52,400
2023/12/08 1,294 1,297 1,267 1,271 91,900
2023/12/07 1,320 1,320 1,288 1,303 85,800
2023/12/06 1,292 1,335 1,292 1,335 187,500
2023/12/05 1,310 1,322 1,286 1,287 68,600
2023/12/04 1,314 1,319 1,301 1,313 85,200
2023/12/01 1,295 1,331 1,289 1,314 158,600
2023/11/30 1,286 1,295 1,267 1,295 123,900
2023/11/29 1,281 1,295 1,265 1,279 203,800
2023/11/28 1,343 1,346 1,315 1,315 445,600
2023/11/27 1,361 1,362 1,340 1,345 210,900
2023/11/24 1,383 1,383 1,357 1,360 140,800
2023/11/22 1,371 1,382 1,370 1,370 87,000
2023/11/21 1,353 1,377 1,351 1,373 96,500
2023/11/20 1,347 1,370 1,347 1,361 124,300
2023/11/17 1,316 1,341 1,314 1,341 61,300
2023/11/16 1,332 1,332 1,311 1,318 83,200
2023/11/15 1,338 1,347 1,327 1,334 67,100
2023/11/14 1,327 1,337 1,325 1,334 52,100
2023/11/13 1,327 1,337 1,323 1,327 82,500
2023/11/10 1,316 1,324 1,309 1,324 59,600
2023/11/09 1,310 1,320 1,302 1,315 65,900
2023/11/08 1,338 1,338 1,296 1,309 196,700
2023/11/07 1,339 1,342 1,324 1,330 59,300
2023/11/06 1,343 1,350 1,329 1,329 69,600
2023/11/02 1,346 1,347 1,319 1,326 61,600
2023/11/01 1,339 1,347 1,328 1,341 67,300
2023/10/31 1,305 1,318 1,291 1,318 85,200
2023/10/30 1,309 1,318 1,291 1,297 64,100
2023/10/27 1,291 1,304 1,285 1,304 54,800
2023/10/26 1,280 1,288 1,264 1,279 110,700
2023/10/25 1,308 1,309 1,292 1,292 44,600
2023/10/24 1,299 1,306 1,256 1,284 96,800
2023/10/23 1,300 1,324 1,295 1,297 85,900
2023/10/20 1,295 1,306 1,291 1,302 58,600
2023/10/19 1,308 1,320 1,294 1,306 84,000
2023/10/18 1,280 1,326 1,280 1,323 81,200
2023/10/17 1,267 1,297 1,262 1,279 85,100
2023/10/16 1,272 1,281 1,241 1,257 185,100
2023/10/13 1,338 1,342 1,296 1,302 161,300
2023/10/12 1,334 1,339 1,322 1,338 71,800
2023/10/11 1,347 1,347 1,327 1,330 59,200
2023/10/10 1,351 1,359 1,338 1,343 89,000
2023/10/06 1,363 1,364 1,339 1,344 93,000
2023/10/05 1,315 1,356 1,315 1,350 82,900
2023/10/04 1,338 1,345 1,291 1,304 165,700
2023/10/03 1,383 1,393 1,356 1,357 135,600
2023/10/02 1,372 1,408 1,364 1,378 116,300
2023/09/29 1,370 1,393 1,348 1,354 77,200
2023/09/28 1,355 1,363 1,343 1,353 109,700
2023/09/27 1,337 1,354 1,323 1,354 54,700
2023/09/26 1,344 1,345 1,331 1,335 44,600
2023/09/25 1,319 1,343 1,311 1,341 39,200
2023/09/22 1,317 1,326 1,304 1,320 44,600
2023/09/21 1,330 1,344 1,315 1,321 66,700
2023/09/20 1,383 1,384 1,326 1,329 111,100
2023/09/19 1,338 1,375 1,338 1,375 91,100
2023/09/15 1,332 1,345 1,328 1,332 55,600
2023/09/14 1,304 1,331 1,303 1,330 62,800
2023/09/13 1,325 1,325 1,307 1,309 48,700
2023/09/12 1,301 1,324 1,301 1,324 43,500
2023/09/11 1,311 1,329 1,298 1,301 64,300
2023/09/08 1,291 1,306 1,282 1,304 99,200
2023/09/07 1,278 1,300 1,273 1,298 53,800
2023/09/06 1,275 1,282 1,270 1,278 39,500
2023/09/05 1,266 1,272 1,258 1,272 36,600
2023/09/04 1,270 1,275 1,263 1,264 54,100
2023/09/01 1,249 1,258 1,246 1,258 87,800
2023/08/31 1,227 1,246 1,227 1,239 51,600
2023/08/30 1,224 1,228 1,217 1,223 43,700
2023/08/29 1,220 1,224 1,214 1,217 18,800
2023/08/28 1,201 1,220 1,201 1,220 24,400
2023/08/25 1,198 1,205 1,190 1,201 26,000
2023/08/24 1,205 1,214 1,201 1,209 47,700
2023/08/23 1,184 1,205 1,175 1,205 43,100
2023/08/22 1,188 1,196 1,183 1,191 28,900
2023/08/21 1,196 1,203 1,185 1,188 42,600
2023/08/18 1,200 1,208 1,192 1,196 44,200
2023/08/17 1,206 1,208 1,180 1,202 66,800
2023/08/16 1,227 1,227 1,205 1,206 55,700
2023/08/15 1,225 1,236 1,219 1,230 55,600
2023/08/14 1,202 1,238 1,202 1,225 92,600
2023/08/10 1,201 1,203 1,194 1,203 39,800
2023/08/09 1,204 1,205 1,193 1,198 43,300
2023/08/08 1,210 1,215 1,202 1,204 58,900
2023/08/07 1,188 1,214 1,185 1,212 60,700
2023/08/04 1,175 1,190 1,173 1,188 59,600
2023/08/03 1,195 1,195 1,176 1,182 82,100
2023/08/02 1,206 1,211 1,194 1,203 77,300
2023/08/01 1,220 1,221 1,209 1,210 63,000
2023/07/31 1,196 1,222 1,193 1,217 117,300
2023/07/28 1,180 1,180 1,165 1,179 108,300
2023/07/27 1,190 1,194 1,173 1,186 82,800
2023/07/26 1,160 1,185 1,148 1,180 95,700
2023/07/25 1,149 1,157 1,140 1,152 67,500
2023/07/24 1,140 1,146 1,139 1,143 52,100
2023/07/21 1,150 1,153 1,131 1,136 67,500
2023/07/20 1,153 1,169 1,145 1,145 90,800
2023/07/19 1,150 1,167 1,141 1,154 171,900
2023/07/18 1,093 1,140 1,092 1,140 276,800
2023/07/14 1,096 1,129 1,083 1,089 523,500
2023/07/13 1,077 1,077 1,050 1,053 145,800
2023/07/12 1,084 1,084 1,072 1,076 93,500
2023/07/11 1,081 1,089 1,075 1,079 85,600
2023/07/10 1,062 1,080 1,062 1,077 142,400
2023/07/07 1,054 1,068 1,045 1,061 68,700
2023/07/06 1,069 1,069 1,057 1,057 89,200
2023/07/05 1,067 1,074 1,059 1,072 94,500
2023/07/04 1,063 1,068 1,057 1,065 58,900
2023/07/03 1,067 1,075 1,062 1,063 87,700
2023/06/30 1,049 1,059 1,046 1,059 63,500
2023/06/29 1,051 1,058 1,047 1,048 53,000
2023/06/28 1,031 1,050 1,031 1,050 77,200
2023/06/27 1,032 1,032 1,023 1,030 64,800
2023/06/26 1,035 1,037 1,023 1,030 56,300
2023/06/23 1,050 1,052 1,026 1,035 82,300
2023/06/22 1,061 1,066 1,028 1,042 255,800
2023/06/21 1,051 1,063 1,051 1,061 57,100
2023/06/20 1,060 1,065 1,053 1,058 67,500
2023/06/19 1,053 1,060 1,045 1,058 128,400
2023/06/16 1,050 1,050 1,038 1,039 123,700
2023/06/15 1,043 1,053 1,039 1,048 61,700
2023/06/14 1,034 1,040 1,030 1,040 92,900
2023/06/13 1,030 1,033 1,026 1,027 71,700
2023/06/12 1,031 1,033 1,026 1,030 52,900
2023/06/09 1,020 1,029 1,015 1,029 94,900
2023/06/08 1,022 1,026 1,010 1,013 57,600
2023/06/07 1,024 1,030 1,014 1,018 101,700
2023/06/06 1,008 1,022 1,004 1,021 97,600
2023/06/05 1,020 1,023 1,007 1,011 78,100
2023/06/02 1,005 1,009 1,000 1,009 94,600
2023/06/01 995 1,008 991 1,001 126,700
2023/05/31 1,012 1,017 995 999 170,600
2023/05/30 1,027 1,030 1,008 1,020 390,200
2023/05/29 1,069 1,074 1,062 1,067 329,900
2023/05/26 1,088 1,090 1,056 1,062 220,300
2023/05/25 1,081 1,084 1,070 1,082 202,400
2023/05/24 1,077 1,086 1,076 1,081 98,800
2023/05/23 1,093 1,098 1,074 1,076 177,300
2023/05/22 1,094 1,097 1,080 1,093 114,100
2023/05/19 1,100 1,111 1,091 1,093 108,300
2023/05/18 1,097 1,102 1,088 1,094 92,000
2023/05/17 1,086 1,091 1,077 1,091 104,700
2023/05/16 1,089 1,092 1,082 1,085 91,300
2023/05/15 1,087 1,090 1,080 1,084 68,400
2023/05/12 1,073 1,079 1,065 1,079 82,900
2023/05/11 1,088 1,088 1,074 1,077 88,000
2023/05/10 1,087 1,088 1,079 1,088 71,700
2023/05/09 1,088 1,092 1,083 1,086 83,600
2023/05/08 1,071 1,094 1,070 1,086 135,800
2023/05/02 1,073 1,077 1,068 1,073 72,000
2023/05/01 1,074 1,079 1,068 1,072 81,600
2023/04/28 1,058 1,067 1,050 1,067 79,900
2023/04/27 1,043 1,051 1,043 1,049 44,200
2023/04/26 1,061 1,061 1,046 1,047 101,400
2023/04/25 1,060 1,071 1,058 1,068 123,600
2023/04/24 1,045 1,058 1,041 1,058 131,700
2023/04/21 1,037 1,047 1,035 1,036 72,200
2023/04/20 1,033 1,042 1,033 1,042 65,800
2023/04/19 1,030 1,034 1,024 1,034 61,000
2023/04/18 1,028 1,038 1,028 1,034 72,600
2023/04/17 1,038 1,045 1,023 1,027 103,700
2023/04/14 1,021 1,033 1,020 1,029 183,700
2023/04/13 1,020 1,027 1,011 1,020 133,300
2023/04/12 1,020 1,025 1,020 1,024 72,300
2023/04/11 1,020 1,026 1,013 1,016 129,600
2023/04/10 1,010 1,018 1,010 1,014 73,100
2023/04/07 1,010 1,015 1,001 1,001 68,100
2023/04/06 1,002 1,008 999 1,004 73,400
2023/04/05 1,020 1,023 1,005 1,009 107,500
2023/04/04 1,034 1,034 1,020 1,024 98,600
2023/04/03 1,031 1,033 1,024 1,033 102,700
2023/03/31 1,018 1,029 1,015 1,022 112,300
2023/03/30 1,000 1,015 997 1,013 154,500
2023/03/29 989 997 986 997 107,300
2023/03/28 1,005 1,006 985 985 142,000
2023/03/27 1,004 1,011 1,000 1,002 145,500
2023/03/24 1,004 1,004 990 997 106,800
2023/03/23 1,004 1,012 997 1,006 173,800
2023/03/22 1,009 1,019 999 1,006 164,300
2023/03/20 1,015 1,021 996 998 109,600
2023/03/17 1,019 1,027 1,016 1,021 67,600
2023/03/16 1,002 1,013 1,002 1,013 93,900
2023/03/15 1,019 1,030 1,012 1,018 168,800
2023/03/14 1,026 1,027 999 1,007 143,200
2023/03/13 1,035 1,039 1,021 1,030 113,700
2023/03/10 1,046 1,055 1,045 1,045 87,700
2023/03/09 1,050 1,059 1,046 1,057 116,300
2023/03/08 1,023 1,046 1,022 1,045 106,300
2023/03/07 1,025 1,032 1,019 1,022 80,100
2023/03/06 1,018 1,030 1,016 1,025 81,400
2023/03/03 1,002 1,015 1,002 1,011 82,000
2023/03/02 1,005 1,010 1,000 1,002 56,600
2023/03/01 1,002 1,003 994 1,000 112,200
2023/02/28 1,019 1,019 992 1,002 165,500
2023/02/27 1,006 1,027 1,006 1,022 180,200
2023/02/24 987 1,000 986 1,000 83,500
2023/02/22 985 985 969 983 83,200
2023/02/21 985 994 981 987 85,200
2023/02/20 962 985 956 985 166,200
2023/02/17 958 961 954 960 75,100
2023/02/16 960 963 956 958 40,800
2023/02/15 960 961 952 959 55,000
2023/02/14 960 962 954 955 56,900
2023/02/13 959 962 952 960 54,100
2023/02/10 951 967 948 962 116,600
2023/02/09 948 956 946 951 73,300
2023/02/08 947 951 942 948 80,600
2023/02/07 956 961 947 949 64,400
2023/02/06 948 960 948 956 74,700
2023/02/03 943 952 941 948 107,800
2023/02/02 947 948 942 944 48,200
2023/02/01 950 952 941 950 139,900
2023/01/31 942 952 941 951 95,300
2023/01/30 955 955 941 943 125,600
2023/01/27 960 964 951 955 100,500
2023/01/26 959 980 951 953 285,800
2023/01/25 953 960 951 959 128,200
2023/01/24 959 972 951 952 179,400
2023/01/23 960 962 944 950 186,300
2023/01/20 958 966 955 960 173,700
2023/01/19 943 964 930 960 306,900
2023/01/18 951 968 945 947 675,200
2023/01/17 925 967 911 964 2,163,100
2023/01/16 874 874 874 874 89,000
2023/01/13 724 726 720 724 40,400
2023/01/12 726 726 718 722 21,400
2023/01/11 715 723 715 723 19,800
2023/01/10 721 726 714 715 24,900
2023/01/06 721 723 718 720 26,400
2023/01/05 723 729 719 724 38,400
2023/01/04 744 744 723 723 30,900

このページの先頭へ