モリト(9837) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/03 616.0 624.0 604.0 604.0 24,100
2020/04/02 684.0 689.0 626.0 626.0 21,400
2020/04/01 737.0 737.0 689.0 689.0 24,600
2020/03/31 718.0 737.0 709.0 737.0 15,100
2020/03/30 662.0 744.0 662.0 739.0 39,800
2020/03/27 605.0 680.0 605.0 680.0 60,500
2020/03/26 607.0 616.0 603.0 604.0 50,700
2020/03/25 617.0 626.0 605.0 607.0 53,000
2020/03/24 650.0 659.0 615.0 616.0 34,700
2020/03/23 623.0 699.0 623.0 648.0 43,000
2020/03/19 638.0 644.0 606.0 623.0 29,200
2020/03/18 644.0 649.0 612.0 638.0 32,100
2020/03/17 623.0 673.0 623.0 644.0 40,900
2020/03/16 594.0 641.0 594.0 623.0 32,000
2020/03/13 588.0 635.0 576.0 588.0 34,500
2020/03/12 630.0 630.0 616.0 618.0 22,000
2020/03/11 647.0 670.0 639.0 639.0 18,400
2020/03/10 641.0 661.0 623.0 661.0 17,400
2020/03/09 656.0 664.0 637.0 651.0 20,500
2020/03/06 691.0 699.0 665.0 665.0 20,100
2020/03/05 716.0 719.0 705.0 708.0 16,000
2020/03/04 711.0 720.0 706.0 706.0 13,300
2020/03/03 774.0 774.0 726.0 726.0 33,000
2020/03/02 744.0 745.0 723.0 739.0 37,100
2020/02/28 703.0 718.0 680.0 680.0 33,300
2020/02/27 746.0 750.0 726.0 730.0 17,100
2020/02/26 736.0 765.0 736.0 756.0 10,600
2020/02/25 760.0 767.0 749.0 749.0 34,900
2020/02/21 792.0 798.0 785.0 789.0 12,700
2020/02/20 788.0 798.0 788.0 792.0 6,600
2020/02/19 785.0 800.0 785.0 787.0 9,600
2020/02/18 805.0 805.0 785.0 785.0 7,500
2020/02/17 799.0 806.0 794.0 806.0 13,800
2020/02/14 792.0 799.0 792.0 799.0 5,800
2020/02/13 797.0 800.0 794.0 799.0 4,400
2020/02/12 803.0 803.0 792.0 793.0 7,800
2020/02/10 802.0 803.0 799.0 802.0 4,500
2020/02/07 802.0 804.0 797.0 803.0 9,400
2020/02/06 803.0 803.0 795.0 800.0 19,500
2020/02/05 802.0 804.0 801.0 803.0 11,500
2020/02/04 798.0 801.0 790.0 797.0 12,200
2020/02/03 792.0 798.0 784.0 798.0 17,000
2020/01/31 786.0 795.0 783.0 792.0 14,400
2020/01/30 767.0 788.0 767.0 782.0 10,100
2020/01/29 770.0 777.0 766.0 766.0 14,000
2020/01/28 773.0 779.0 766.0 771.0 22,400
2020/01/27 773.0 789.0 771.0 783.0 16,500
2020/01/24 794.0 797.0 783.0 784.0 8,000
2020/01/23 787.0 800.0 781.0 793.0 7,800
2020/01/22 793.0 800.0 793.0 794.0 11,500