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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,568 | 1,572 | 1,547 | 1,553 | 19,700 |
| 2024/12/27 | 1,550 | 1,577 | 1,550 | 1,568 | 41,200 |
| 2024/12/26 | 1,531 | 1,552 | 1,531 | 1,549 | 53,800 |
| 2024/12/25 | 1,525 | 1,542 | 1,489 | 1,534 | 63,400 |
| 2024/12/24 | 1,523 | 1,529 | 1,515 | 1,525 | 40,700 |
| 2024/12/23 | 1,503 | 1,530 | 1,503 | 1,523 | 27,500 |
| 2024/12/20 | 1,524 | 1,533 | 1,502 | 1,502 | 30,400 |
| 2024/12/19 | 1,502 | 1,533 | 1,500 | 1,524 | 30,900 |
| 2024/12/18 | 1,539 | 1,543 | 1,507 | 1,508 | 35,900 |
| 2024/12/17 | 1,543 | 1,555 | 1,539 | 1,539 | 30,300 |
| 2024/12/16 | 1,540 | 1,552 | 1,538 | 1,540 | 42,800 |
| 2024/12/13 | 1,529 | 1,548 | 1,529 | 1,540 | 39,900 |
| 2024/12/12 | 1,522 | 1,540 | 1,519 | 1,527 | 60,700 |
| 2024/12/11 | 1,497 | 1,517 | 1,494 | 1,516 | 46,000 |
| 2024/12/10 | 1,512 | 1,518 | 1,487 | 1,487 | 32,300 |
| 2024/12/09 | 1,513 | 1,519 | 1,506 | 1,506 | 24,400 |
| 2024/12/06 | 1,520 | 1,535 | 1,504 | 1,513 | 52,500 |
| 2024/12/05 | 1,500 | 1,525 | 1,497 | 1,515 | 117,600 |
| 2024/12/04 | 1,499 | 1,499 | 1,484 | 1,494 | 26,500 |
| 2024/12/03 | 1,488 | 1,508 | 1,488 | 1,499 | 87,400 |
| 2024/12/02 | 1,465 | 1,486 | 1,458 | 1,485 | 60,100 |
| 2024/11/29 | 1,466 | 1,488 | 1,462 | 1,469 | 81,800 |
| 2024/11/28 | 1,444 | 1,468 | 1,435 | 1,466 | 231,800 |
| 2024/11/27 | 1,469 | 1,505 | 1,468 | 1,487 | 443,700 |
| 2024/11/26 | 1,488 | 1,506 | 1,483 | 1,506 | 104,600 |
| 2024/11/25 | 1,505 | 1,512 | 1,496 | 1,496 | 102,800 |
| 2024/11/22 | 1,498 | 1,510 | 1,491 | 1,503 | 118,100 |
| 2024/11/21 | 1,502 | 1,519 | 1,495 | 1,500 | 91,800 |
| 2024/11/20 | 1,500 | 1,528 | 1,495 | 1,511 | 260,500 |
| 2024/11/19 | 1,447 | 1,450 | 1,431 | 1,444 | 37,600 |
| 2024/11/18 | 1,438 | 1,447 | 1,437 | 1,445 | 20,400 |
| 2024/11/15 | 1,434 | 1,445 | 1,431 | 1,436 | 33,800 |
| 2024/11/14 | 1,449 | 1,449 | 1,434 | 1,438 | 33,000 |
| 2024/11/13 | 1,446 | 1,450 | 1,437 | 1,443 | 35,300 |
| 2024/11/12 | 1,451 | 1,459 | 1,438 | 1,446 | 32,200 |
| 2024/11/11 | 1,450 | 1,454 | 1,430 | 1,446 | 45,200 |
| 2024/11/08 | 1,455 | 1,464 | 1,437 | 1,440 | 45,800 |
| 2024/11/07 | 1,422 | 1,451 | 1,422 | 1,445 | 57,600 |
| 2024/11/06 | 1,417 | 1,437 | 1,417 | 1,421 | 44,900 |
| 2024/11/05 | 1,420 | 1,426 | 1,410 | 1,417 | 31,600 |
| 2024/11/01 | 1,406 | 1,434 | 1,405 | 1,420 | 36,500 |
| 2024/10/31 | 1,437 | 1,442 | 1,426 | 1,433 | 47,300 |
| 2024/10/30 | 1,409 | 1,438 | 1,407 | 1,438 | 196,500 |
| 2024/10/29 | 1,405 | 1,410 | 1,391 | 1,409 | 28,500 |
| 2024/10/28 | 1,373 | 1,399 | 1,366 | 1,399 | 29,500 |
| 2024/10/25 | 1,385 | 1,393 | 1,376 | 1,378 | 34,000 |
| 2024/10/24 | 1,380 | 1,402 | 1,375 | 1,397 | 37,900 |
| 2024/10/23 | 1,405 | 1,405 | 1,386 | 1,386 | 33,900 |
| 2024/10/22 | 1,419 | 1,420 | 1,393 | 1,399 | 40,900 |
| 2024/10/21 | 1,419 | 1,424 | 1,412 | 1,417 | 16,100 |
| 2024/10/18 | 1,435 | 1,438 | 1,417 | 1,417 | 25,900 |
| 2024/10/17 | 1,435 | 1,438 | 1,420 | 1,420 | 29,100 |
| 2024/10/16 | 1,416 | 1,444 | 1,412 | 1,431 | 67,300 |
| 2024/10/15 | 1,419 | 1,434 | 1,410 | 1,423 | 70,800 |
| 2024/10/11 | 1,401 | 1,403 | 1,388 | 1,389 | 56,300 |
| 2024/10/10 | 1,422 | 1,422 | 1,400 | 1,407 | 24,700 |
| 2024/10/09 | 1,409 | 1,418 | 1,409 | 1,411 | 19,700 |
| 2024/10/08 | 1,419 | 1,419 | 1,407 | 1,407 | 21,300 |
| 2024/10/07 | 1,430 | 1,432 | 1,420 | 1,424 | 42,400 |
| 2024/10/04 | 1,412 | 1,426 | 1,412 | 1,424 | 28,800 |
| 2024/10/03 | 1,422 | 1,425 | 1,398 | 1,402 | 33,800 |
| 2024/10/02 | 1,405 | 1,417 | 1,401 | 1,409 | 38,900 |
| 2024/10/01 | 1,404 | 1,405 | 1,393 | 1,401 | 21,200 |
| 2024/09/30 | 1,378 | 1,405 | 1,373 | 1,392 | 39,100 |
| 2024/09/27 | 1,418 | 1,428 | 1,410 | 1,418 | 35,200 |
| 2024/09/26 | 1,398 | 1,425 | 1,390 | 1,419 | 46,200 |
| 2024/09/25 | 1,395 | 1,395 | 1,371 | 1,390 | 18,900 |
| 2024/09/24 | 1,390 | 1,399 | 1,386 | 1,386 | 38,200 |
| 2024/09/20 | 1,363 | 1,389 | 1,363 | 1,384 | 44,600 |
| 2024/09/19 | 1,355 | 1,364 | 1,340 | 1,361 | 29,800 |
| 2024/09/18 | 1,347 | 1,353 | 1,310 | 1,348 | 61,200 |
| 2024/09/17 | 1,328 | 1,346 | 1,326 | 1,340 | 46,800 |
| 2024/09/13 | 1,320 | 1,333 | 1,319 | 1,327 | 32,300 |
| 2024/09/12 | 1,338 | 1,344 | 1,321 | 1,330 | 27,200 |
| 2024/09/11 | 1,341 | 1,341 | 1,302 | 1,308 | 30,800 |
| 2024/09/10 | 1,345 | 1,352 | 1,338 | 1,342 | 15,600 |
| 2024/09/09 | 1,330 | 1,354 | 1,313 | 1,345 | 26,900 |
| 2024/09/06 | 1,370 | 1,379 | 1,336 | 1,344 | 25,200 |
| 2024/09/05 | 1,360 | 1,390 | 1,357 | 1,371 | 28,000 |
| 2024/09/04 | 1,368 | 1,384 | 1,357 | 1,360 | 35,200 |
| 2024/09/03 | 1,378 | 1,388 | 1,375 | 1,384 | 30,500 |
| 2024/09/02 | 1,394 | 1,397 | 1,367 | 1,385 | 27,500 |
| 2024/08/30 | 1,363 | 1,388 | 1,363 | 1,379 | 24,100 |
| 2024/08/29 | 1,374 | 1,377 | 1,362 | 1,363 | 26,300 |
| 2024/08/28 | 1,367 | 1,380 | 1,356 | 1,374 | 25,300 |
| 2024/08/27 | 1,360 | 1,375 | 1,356 | 1,369 | 15,500 |
| 2024/08/26 | 1,378 | 1,378 | 1,363 | 1,364 | 18,400 |
| 2024/08/23 | 1,360 | 1,379 | 1,360 | 1,378 | 19,500 |
| 2024/08/22 | 1,364 | 1,371 | 1,357 | 1,360 | 22,500 |
| 2024/08/21 | 1,358 | 1,367 | 1,352 | 1,363 | 20,000 |
| 2024/08/20 | 1,367 | 1,375 | 1,353 | 1,365 | 31,900 |
| 2024/08/19 | 1,385 | 1,385 | 1,349 | 1,349 | 39,600 |
| 2024/08/16 | 1,360 | 1,390 | 1,358 | 1,385 | 61,400 |
| 2024/08/15 | 1,324 | 1,344 | 1,321 | 1,335 | 32,800 |
| 2024/08/14 | 1,304 | 1,319 | 1,295 | 1,314 | 30,500 |
| 2024/08/13 | 1,272 | 1,307 | 1,272 | 1,301 | 45,700 |
| 2024/08/09 | 1,281 | 1,292 | 1,243 | 1,262 | 61,800 |
| 2024/08/08 | 1,251 | 1,284 | 1,248 | 1,260 | 73,700 |
| 2024/08/07 | 1,263 | 1,295 | 1,241 | 1,267 | 57,800 |
| 2024/08/06 | 1,226 | 1,285 | 1,226 | 1,263 | 101,700 |
| 2024/08/05 | 1,227 | 1,254 | 1,147 | 1,172 | 156,000 |
| 2024/08/02 | 1,370 | 1,373 | 1,315 | 1,317 | 148,900 |
| 2024/08/01 | 1,440 | 1,440 | 1,400 | 1,403 | 72,300 |
| 2024/07/31 | 1,427 | 1,455 | 1,420 | 1,455 | 56,200 |
| 2024/07/30 | 1,499 | 1,499 | 1,441 | 1,457 | 201,200 |
| 2024/07/29 | 1,497 | 1,502 | 1,483 | 1,491 | 83,800 |
| 2024/07/26 | 1,480 | 1,490 | 1,467 | 1,488 | 46,300 |
| 2024/07/25 | 1,469 | 1,474 | 1,455 | 1,465 | 54,400 |
| 2024/07/24 | 1,502 | 1,516 | 1,482 | 1,486 | 50,500 |
| 2024/07/23 | 1,494 | 1,504 | 1,477 | 1,504 | 62,200 |
| 2024/07/22 | 1,495 | 1,500 | 1,465 | 1,467 | 45,300 |
| 2024/07/19 | 1,490 | 1,492 | 1,464 | 1,483 | 37,600 |
| 2024/07/18 | 1,480 | 1,499 | 1,480 | 1,480 | 28,000 |
| 2024/07/17 | 1,489 | 1,502 | 1,484 | 1,496 | 40,400 |
| 2024/07/16 | 1,500 | 1,526 | 1,466 | 1,482 | 95,700 |
| 2024/07/12 | 1,461 | 1,480 | 1,458 | 1,465 | 40,400 |
| 2024/07/11 | 1,479 | 1,483 | 1,464 | 1,475 | 33,500 |
| 2024/07/10 | 1,473 | 1,478 | 1,455 | 1,460 | 36,000 |
| 2024/07/09 | 1,485 | 1,490 | 1,469 | 1,473 | 43,500 |
| 2024/07/08 | 1,477 | 1,485 | 1,467 | 1,478 | 41,100 |
| 2024/07/05 | 1,495 | 1,497 | 1,472 | 1,475 | 28,300 |
| 2024/07/04 | 1,493 | 1,498 | 1,483 | 1,495 | 24,800 |
| 2024/07/03 | 1,486 | 1,497 | 1,485 | 1,490 | 25,000 |
| 2024/07/02 | 1,499 | 1,499 | 1,484 | 1,486 | 25,600 |
| 2024/07/01 | 1,511 | 1,511 | 1,489 | 1,489 | 22,900 |
| 2024/06/28 | 1,507 | 1,507 | 1,487 | 1,494 | 31,700 |
| 2024/06/27 | 1,512 | 1,519 | 1,499 | 1,507 | 36,000 |
| 2024/06/26 | 1,514 | 1,519 | 1,511 | 1,515 | 27,000 |
| 2024/06/25 | 1,490 | 1,516 | 1,490 | 1,514 | 53,400 |
| 2024/06/24 | 1,505 | 1,507 | 1,485 | 1,489 | 46,100 |
| 2024/06/21 | 1,502 | 1,510 | 1,483 | 1,490 | 92,600 |
| 2024/06/20 | 1,477 | 1,500 | 1,430 | 1,495 | 106,500 |
| 2024/06/19 | 1,447 | 1,477 | 1,447 | 1,468 | 66,600 |
| 2024/06/18 | 1,439 | 1,444 | 1,429 | 1,439 | 41,100 |
| 2024/06/17 | 1,439 | 1,439 | 1,399 | 1,414 | 51,600 |
| 2024/06/14 | 1,400 | 1,441 | 1,399 | 1,440 | 55,600 |
| 2024/06/13 | 1,430 | 1,431 | 1,402 | 1,403 | 30,300 |
| 2024/06/12 | 1,446 | 1,446 | 1,430 | 1,430 | 20,800 |
| 2024/06/11 | 1,450 | 1,452 | 1,431 | 1,431 | 24,800 |
| 2024/06/10 | 1,429 | 1,449 | 1,428 | 1,445 | 62,700 |
| 2024/06/07 | 1,417 | 1,419 | 1,409 | 1,416 | 23,300 |
| 2024/06/06 | 1,441 | 1,441 | 1,417 | 1,417 | 25,500 |
| 2024/06/05 | 1,452 | 1,452 | 1,434 | 1,435 | 36,400 |
| 2024/06/04 | 1,462 | 1,463 | 1,453 | 1,455 | 27,000 |
| 2024/06/03 | 1,470 | 1,471 | 1,453 | 1,462 | 34,300 |
| 2024/05/31 | 1,447 | 1,462 | 1,441 | 1,462 | 49,000 |
| 2024/05/30 | 1,428 | 1,430 | 1,374 | 1,430 | 181,700 |
| 2024/05/29 | 1,480 | 1,486 | 1,459 | 1,460 | 187,400 |
| 2024/05/28 | 1,505 | 1,509 | 1,491 | 1,492 | 91,200 |
| 2024/05/27 | 1,509 | 1,515 | 1,496 | 1,504 | 52,800 |
| 2024/05/24 | 1,488 | 1,505 | 1,485 | 1,504 | 39,800 |
| 2024/05/23 | 1,509 | 1,513 | 1,487 | 1,502 | 52,400 |
| 2024/05/22 | 1,529 | 1,529 | 1,506 | 1,507 | 69,900 |
| 2024/05/21 | 1,535 | 1,545 | 1,529 | 1,529 | 32,800 |
| 2024/05/20 | 1,523 | 1,539 | 1,522 | 1,533 | 39,500 |
| 2024/05/17 | 1,510 | 1,529 | 1,508 | 1,523 | 33,800 |
| 2024/05/16 | 1,535 | 1,535 | 1,513 | 1,513 | 44,900 |
| 2024/05/15 | 1,550 | 1,550 | 1,535 | 1,535 | 34,500 |
| 2024/05/14 | 1,546 | 1,548 | 1,535 | 1,544 | 62,100 |
| 2024/05/13 | 1,543 | 1,550 | 1,538 | 1,546 | 33,900 |
| 2024/05/10 | 1,540 | 1,555 | 1,536 | 1,545 | 39,900 |
| 2024/05/09 | 1,541 | 1,544 | 1,531 | 1,538 | 26,900 |
| 2024/05/08 | 1,547 | 1,557 | 1,529 | 1,529 | 35,300 |
| 2024/05/07 | 1,550 | 1,558 | 1,543 | 1,547 | 44,100 |
| 2024/05/02 | 1,543 | 1,549 | 1,530 | 1,530 | 36,100 |
| 2024/05/01 | 1,532 | 1,541 | 1,524 | 1,538 | 39,500 |
| 2024/04/30 | 1,511 | 1,542 | 1,507 | 1,542 | 70,200 |
| 2024/04/26 | 1,502 | 1,518 | 1,487 | 1,511 | 50,500 |
| 2024/04/25 | 1,518 | 1,518 | 1,496 | 1,502 | 62,000 |
| 2024/04/24 | 1,513 | 1,526 | 1,501 | 1,520 | 70,900 |
| 2024/04/23 | 1,496 | 1,496 | 1,486 | 1,495 | 27,400 |
| 2024/04/22 | 1,470 | 1,488 | 1,458 | 1,486 | 46,000 |
| 2024/04/19 | 1,473 | 1,479 | 1,430 | 1,447 | 75,900 |
| 2024/04/18 | 1,462 | 1,487 | 1,462 | 1,473 | 42,900 |
| 2024/04/17 | 1,480 | 1,480 | 1,448 | 1,462 | 60,400 |
| 2024/04/16 | 1,524 | 1,528 | 1,481 | 1,485 | 86,400 |
| 2024/04/15 | 1,536 | 1,544 | 1,505 | 1,531 | 54,200 |
| 2024/04/12 | 1,548 | 1,566 | 1,540 | 1,555 | 64,700 |
| 2024/04/11 | 1,541 | 1,551 | 1,533 | 1,547 | 30,300 |
| 2024/04/10 | 1,561 | 1,569 | 1,543 | 1,546 | 38,700 |
| 2024/04/09 | 1,552 | 1,559 | 1,545 | 1,557 | 39,800 |
| 2024/04/08 | 1,550 | 1,560 | 1,545 | 1,549 | 39,800 |
| 2024/04/05 | 1,530 | 1,549 | 1,526 | 1,545 | 46,300 |
| 2024/04/04 | 1,560 | 1,560 | 1,542 | 1,544 | 37,200 |
| 2024/04/03 | 1,545 | 1,559 | 1,531 | 1,543 | 50,000 |
| 2024/04/02 | 1,566 | 1,566 | 1,532 | 1,540 | 55,400 |
| 2024/04/01 | 1,580 | 1,581 | 1,550 | 1,550 | 72,900 |
| 2024/03/29 | 1,525 | 1,573 | 1,525 | 1,573 | 82,000 |
| 2024/03/28 | 1,533 | 1,540 | 1,514 | 1,519 | 77,300 |
| 2024/03/27 | 1,510 | 1,540 | 1,510 | 1,533 | 80,100 |
| 2024/03/26 | 1,496 | 1,509 | 1,496 | 1,505 | 34,200 |
| 2024/03/25 | 1,499 | 1,509 | 1,486 | 1,496 | 48,800 |
| 2024/03/22 | 1,485 | 1,504 | 1,483 | 1,497 | 60,700 |
| 2024/03/21 | 1,480 | 1,494 | 1,476 | 1,480 | 96,000 |
| 2024/03/19 | 1,463 | 1,480 | 1,458 | 1,480 | 36,900 |
| 2024/03/18 | 1,484 | 1,500 | 1,469 | 1,469 | 64,000 |
| 2024/03/15 | 1,469 | 1,486 | 1,463 | 1,483 | 77,600 |
| 2024/03/14 | 1,453 | 1,476 | 1,452 | 1,475 | 88,600 |
| 2024/03/13 | 1,443 | 1,458 | 1,429 | 1,453 | 85,400 |
| 2024/03/12 | 1,396 | 1,420 | 1,386 | 1,420 | 48,300 |
| 2024/03/11 | 1,415 | 1,419 | 1,388 | 1,396 | 52,900 |
| 2024/03/08 | 1,402 | 1,425 | 1,393 | 1,416 | 53,400 |
| 2024/03/07 | 1,423 | 1,423 | 1,406 | 1,409 | 40,300 |
| 2024/03/06 | 1,417 | 1,433 | 1,412 | 1,417 | 51,000 |
| 2024/03/05 | 1,410 | 1,425 | 1,399 | 1,422 | 45,500 |
| 2024/03/04 | 1,449 | 1,454 | 1,416 | 1,417 | 68,800 |
| 2024/03/01 | 1,430 | 1,462 | 1,430 | 1,444 | 78,500 |
| 2024/02/29 | 1,477 | 1,484 | 1,425 | 1,455 | 145,600 |
| 2024/02/28 | 1,399 | 1,409 | 1,396 | 1,398 | 44,700 |
| 2024/02/27 | 1,403 | 1,404 | 1,392 | 1,395 | 41,100 |
| 2024/02/26 | 1,414 | 1,418 | 1,392 | 1,398 | 61,500 |
| 2024/02/22 | 1,424 | 1,424 | 1,409 | 1,414 | 40,500 |
| 2024/02/21 | 1,415 | 1,428 | 1,404 | 1,409 | 35,400 |
| 2024/02/20 | 1,425 | 1,435 | 1,410 | 1,417 | 47,200 |
| 2024/02/19 | 1,405 | 1,424 | 1,405 | 1,419 | 45,300 |
| 2024/02/16 | 1,392 | 1,412 | 1,391 | 1,403 | 37,800 |
| 2024/02/15 | 1,407 | 1,409 | 1,383 | 1,387 | 39,700 |
| 2024/02/14 | 1,419 | 1,419 | 1,393 | 1,403 | 54,500 |
| 2024/02/13 | 1,410 | 1,419 | 1,391 | 1,415 | 52,900 |
| 2024/02/09 | 1,401 | 1,418 | 1,401 | 1,404 | 27,200 |
| 2024/02/08 | 1,411 | 1,420 | 1,398 | 1,413 | 45,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,404 | 1,416 | 41,700 |
| 2024/02/06 | 1,430 | 1,435 | 1,416 | 1,416 | 43,900 |
| 2024/02/05 | 1,445 | 1,447 | 1,432 | 1,437 | 44,200 |
| 2024/02/02 | 1,451 | 1,451 | 1,435 | 1,445 | 41,900 |
| 2024/02/01 | 1,454 | 1,455 | 1,446 | 1,450 | 35,900 |
| 2024/01/31 | 1,441 | 1,460 | 1,435 | 1,460 | 41,200 |
| 2024/01/30 | 1,450 | 1,455 | 1,437 | 1,440 | 35,800 |
| 2024/01/29 | 1,425 | 1,456 | 1,425 | 1,449 | 68,200 |
| 2024/01/26 | 1,442 | 1,443 | 1,422 | 1,425 | 47,700 |
| 2024/01/25 | 1,430 | 1,443 | 1,429 | 1,433 | 32,300 |
| 2024/01/24 | 1,453 | 1,457 | 1,431 | 1,434 | 49,500 |
| 2024/01/23 | 1,466 | 1,470 | 1,450 | 1,460 | 51,000 |
| 2024/01/22 | 1,440 | 1,466 | 1,440 | 1,465 | 118,200 |
| 2024/01/19 | 1,435 | 1,436 | 1,420 | 1,431 | 55,700 |
| 2024/01/18 | 1,426 | 1,441 | 1,423 | 1,435 | 67,300 |
| 2024/01/17 | 1,420 | 1,457 | 1,418 | 1,424 | 119,600 |
| 2024/01/16 | 1,439 | 1,446 | 1,416 | 1,417 | 140,700 |
| 2024/01/15 | 1,373 | 1,461 | 1,373 | 1,439 | 545,700 |
| 2024/01/12 | 1,336 | 1,338 | 1,303 | 1,313 | 78,800 |
| 2024/01/11 | 1,328 | 1,338 | 1,326 | 1,330 | 77,700 |
| 2024/01/10 | 1,330 | 1,333 | 1,319 | 1,325 | 51,000 |
| 2024/01/09 | 1,319 | 1,331 | 1,316 | 1,329 | 73,200 |
| 2024/01/05 | 1,310 | 1,320 | 1,306 | 1,311 | 64,500 |
| 2024/01/04 | 1,292 | 1,308 | 1,285 | 1,307 | 58,000 |