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
2026/03/06 2,009 2,015 1,978 2,015 71,000
2026/03/05 2,014 2,042 1,995 2,009 89,000
2026/03/04 1,993 1,996 1,906 1,949 120,600
2026/03/03 2,120 2,120 2,035 2,043 119,300
2026/03/02 2,093 2,121 2,076 2,112 105,100
2026/02/27 2,084 2,112 2,075 2,108 53,100
2026/02/26 2,069 2,070 2,056 2,056 54,800
2026/02/25 2,074 2,074 2,049 2,051 71,300
2026/02/24 2,025 2,073 2,016 2,063 79,200
2026/02/20 2,016 2,029 2,005 2,025 70,400
2026/02/19 2,001 2,019 1,995 2,015 59,100
2026/02/18 2,000 2,019 2,000 2,010 121,600
2026/02/17 1,970 2,049 1,956 1,992 157,400
2026/02/16 1,966 1,992 1,895 1,955 253,300
2026/02/13 1,976 1,984 1,954 1,966 64,500
2026/02/12 1,951 2,000 1,951 1,986 140,500
2026/02/10 1,925 1,949 1,910 1,942 124,900
2026/02/09 1,950 1,960 1,918 1,923 116,300
2026/02/06 1,865 1,912 1,862 1,900 164,700
2026/02/05 1,830 1,865 1,830 1,862 99,400
2026/02/04 1,801 1,827 1,794 1,820 111,000
2026/02/03 1,799 1,805 1,786 1,801 75,300
2026/02/02 1,809 1,818 1,773 1,775 105,400
2026/01/30 1,777 1,800 1,772 1,800 112,600
2026/01/29 1,762 1,773 1,742 1,769 62,500
2026/01/28 1,746 1,768 1,735 1,760 76,700
2026/01/27 1,745 1,756 1,735 1,746 68,500
2026/01/26 1,778 1,790 1,746 1,753 149,200
2026/01/23 1,777 1,793 1,767 1,783 115,600
2026/01/22 1,735 1,764 1,731 1,761 55,600
2026/01/21 1,725 1,740 1,713 1,736 107,200
2026/01/20 1,746 1,746 1,727 1,736 73,600
2026/01/19 1,755 1,759 1,731 1,746 101,500
2026/01/16 1,770 1,774 1,727 1,760 132,100
2026/01/15 1,800 1,808 1,764 1,764 180,700
2026/01/14 1,785 1,813 1,748 1,777 175,300
2026/01/13 1,780 1,782 1,757 1,775 76,000
2026/01/09 1,758 1,777 1,750 1,754 75,400
2026/01/08 1,738 1,770 1,733 1,765 107,800
2026/01/07 1,724 1,745 1,716 1,742 89,500
2026/01/06 1,718 1,725 1,712 1,720 64,700
2026/01/05 1,700 1,717 1,693 1,705 77,800

このページの先頭へ