2217 モロゾフ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,650 | 4,655 | 4,575 | 4,575 | 84,500 | 4,575 |
| 2024-07-25 | 4,625 | 4,695 | 4,620 | 4,655 | 71,000 | 4,655 |
| 2024-07-24 | 4,745 | 4,755 | 4,670 | 4,675 | 39,900 | 4,675 |
| 2024-07-23 | 4,765 | 4,790 | 4,740 | 4,760 | 28,400 | 4,760 |
| 2024-07-22 | 4,815 | 4,830 | 4,780 | 4,780 | 29,500 | 4,780 |
| 2024-07-19 | 4,845 | 4,860 | 4,795 | 4,815 | 42,000 | 4,815 |
| 2024-07-18 | 4,860 | 4,895 | 4,850 | 4,850 | 34,700 | 4,850 |
| 2024-07-17 | 4,870 | 4,910 | 4,870 | 4,880 | 17,000 | 4,880 |
| 2024-07-16 | 4,935 | 4,940 | 4,865 | 4,890 | 26,800 | 4,890 |
| 2024-07-12 | 4,830 | 4,930 | 4,830 | 4,920 | 27,500 | 4,920 |
| 2024-07-11 | 4,855 | 4,880 | 4,820 | 4,855 | 28,400 | 4,855 |
| 2024-07-10 | 4,820 | 4,855 | 4,785 | 4,800 | 37,700 | 4,800 |
| 2024-07-09 | 4,885 | 4,890 | 4,810 | 4,810 | 41,400 | 4,810 |
| 2024-07-08 | 4,935 | 4,950 | 4,845 | 4,885 | 58,100 | 4,885 |
| 2024-07-05 | 4,935 | 4,965 | 4,900 | 4,920 | 17,300 | 4,920 |
| 2024-07-04 | 4,950 | 4,965 | 4,890 | 4,935 | 23,800 | 4,935 |
| 2024-07-03 | 4,955 | 5,010 | 4,940 | 4,940 | 24,200 | 4,940 |
| 2024-07-02 | 5,010 | 5,070 | 4,980 | 4,990 | 34,900 | 4,990 |
| 2024-07-01 | 4,945 | 5,010 | 4,930 | 5,010 | 25,800 | 5,010 |
| 2024-06-28 | 4,900 | 4,980 | 4,885 | 4,885 | 36,300 | 4,885 |
| 2024-06-27 | 4,880 | 4,940 | 4,855 | 4,880 | 68,000 | 4,880 |
| 2024-06-26 | 4,770 | 4,850 | 4,750 | 4,850 | 56,900 | 4,850 |
| 2024-06-25 | 4,705 | 4,820 | 4,705 | 4,770 | 39,800 | 4,770 |
| 2024-06-24 | 4,645 | 4,645 | 4,570 | 4,640 | 27,600 | 4,640 |
| 2024-06-21 | 4,775 | 4,795 | 4,645 | 4,645 | 29,300 | 4,645 |
| 2024-06-20 | 4,745 | 4,785 | 4,710 | 4,775 | 21,100 | 4,775 |
| 2024-06-19 | 4,620 | 4,765 | 4,620 | 4,745 | 25,000 | 4,745 |
| 2024-06-18 | 4,595 | 4,630 | 4,560 | 4,595 | 14,200 | 4,595 |
| 2024-06-17 | 4,600 | 4,600 | 4,515 | 4,555 | 14,800 | 4,555 |
| 2024-06-14 | 4,490 | 4,610 | 4,480 | 4,530 | 20,800 | 4,530 |
| 2024-06-13 | 4,545 | 4,560 | 4,495 | 4,495 | 12,100 | 4,495 |
| 2024-06-12 | 4,500 | 4,560 | 4,500 | 4,545 | 14,100 | 4,545 |
| 2024-06-11 | 4,540 | 4,650 | 4,485 | 4,500 | 37,900 | 4,500 |
| 2024-06-10 | 4,480 | 4,480 | 4,385 | 4,400 | 18,300 | 4,400 |
| 2024-06-07 | 4,415 | 4,495 | 4,415 | 4,485 | 9,500 | 4,485 |
| 2024-06-06 | 4,425 | 4,455 | 4,400 | 4,455 | 6,800 | 4,455 |
| 2024-06-05 | 4,425 | 4,470 | 4,420 | 4,440 | 5,800 | 4,440 |
| 2024-06-04 | 4,420 | 4,490 | 4,420 | 4,445 | 18,500 | 4,445 |
| 2024-06-03 | 4,355 | 4,445 | 4,350 | 4,415 | 14,000 | 4,415 |
| 2024-05-31 | 4,235 | 4,325 | 4,235 | 4,325 | 7,800 | 4,325 |
| 2024-05-30 | 4,170 | 4,250 | 4,165 | 4,230 | 5,400 | 4,230 |
| 2024-05-29 | 4,270 | 4,280 | 4,180 | 4,195 | 7,600 | 4,195 |
| 2024-05-28 | 4,270 | 4,300 | 4,270 | 4,270 | 5,100 | 4,270 |
| 2024-05-27 | 4,275 | 4,300 | 4,275 | 4,285 | 2,700 | 4,285 |
| 2024-05-24 | 4,270 | 4,280 | 4,230 | 4,275 | 5,400 | 4,275 |
| 2024-05-23 | 4,240 | 4,240 | 4,200 | 4,240 | 4,200 | 4,240 |
| 2024-05-22 | 4,275 | 4,305 | 4,250 | 4,255 | 7,900 | 4,255 |
| 2024-05-21 | 4,250 | 4,265 | 4,225 | 4,265 | 5,200 | 4,265 |
| 2024-05-20 | 4,145 | 4,250 | 4,145 | 4,230 | 7,700 | 4,230 |
| 2024-05-17 | 4,200 | 4,200 | 4,150 | 4,150 | 4,600 | 4,150 |
| 2024-05-16 | 4,195 | 4,210 | 4,155 | 4,200 | 5,400 | 4,200 |
| 2024-05-15 | 4,160 | 4,180 | 4,140 | 4,180 | 4,800 | 4,180 |
| 2024-05-14 | 4,200 | 4,200 | 4,150 | 4,160 | 4,000 | 4,160 |
| 2024-05-13 | 4,190 | 4,195 | 4,180 | 4,180 | 2,000 | 4,180 |
| 2024-05-10 | 4,200 | 4,225 | 4,180 | 4,195 | 3,000 | 4,195 |
| 2024-05-09 | 4,160 | 4,210 | 4,160 | 4,200 | 3,400 | 4,200 |
| 2024-05-08 | 4,235 | 4,250 | 4,160 | 4,160 | 8,700 | 4,160 |
| 2024-05-07 | 4,240 | 4,260 | 4,225 | 4,250 | 5,500 | 4,250 |
| 2024-05-02 | 4,230 | 4,230 | 4,195 | 4,210 | 2,000 | 4,210 |
| 2024-05-01 | 4,170 | 4,240 | 4,155 | 4,220 | 7,700 | 4,220 |
| 2024-04-30 | 4,140 | 4,170 | 4,105 | 4,170 | 7,700 | 4,170 |
| 2024-04-26 | 4,070 | 4,140 | 4,065 | 4,140 | 6,600 | 4,140 |
| 2024-04-25 | 4,110 | 4,145 | 4,085 | 4,100 | 9,700 | 4,100 |
| 2024-04-24 | 4,070 | 4,100 | 4,050 | 4,100 | 9,500 | 4,100 |
| 2024-04-23 | 4,015 | 4,045 | 4,015 | 4,025 | 1,700 | 4,025 |
| 2024-04-22 | 3,965 | 4,040 | 3,965 | 4,010 | 5,600 | 4,010 |
| 2024-04-19 | 3,965 | 3,980 | 3,890 | 3,930 | 11,100 | 3,930 |
| 2024-04-18 | 3,940 | 3,995 | 3,940 | 3,960 | 4,200 | 3,960 |
| 2024-04-17 | 3,985 | 3,995 | 3,925 | 3,965 | 7,500 | 3,965 |
| 2024-04-16 | 4,025 | 4,050 | 3,970 | 3,980 | 14,000 | 3,980 |
| 2024-04-15 | 4,085 | 4,085 | 4,020 | 4,025 | 12,000 | 4,025 |
| 2024-04-12 | 4,070 | 4,095 | 4,070 | 4,095 | 5,600 | 4,095 |
| 2024-04-11 | 4,065 | 4,095 | 4,065 | 4,070 | 4,300 | 4,070 |
| 2024-04-10 | 4,130 | 4,160 | 4,085 | 4,085 | 10,300 | 4,085 |
| 2024-04-09 | 4,110 | 4,125 | 4,100 | 4,125 | 3,400 | 4,125 |
| 2024-04-08 | 4,075 | 4,115 | 4,065 | 4,105 | 7,500 | 4,105 |
| 2024-04-05 | 4,090 | 4,110 | 4,055 | 4,060 | 5,400 | 4,060 |
| 2024-04-04 | 4,130 | 4,150 | 4,100 | 4,115 | 7,600 | 4,115 |
| 2024-04-03 | 4,055 | 4,115 | 4,055 | 4,095 | 6,500 | 4,095 |
| 2024-04-02 | 4,180 | 4,180 | 4,070 | 4,070 | 12,600 | 4,070 |
| 2024-04-01 | 4,225 | 4,225 | 4,135 | 4,140 | 8,000 | 4,140 |
| 2024-03-29 | 4,235 | 4,240 | 4,170 | 4,195 | 9,700 | 4,195 |
| 2024-03-28 | 4,340 | 4,340 | 4,210 | 4,235 | 13,800 | 4,235 |
| 2024-03-27 | 4,300 | 4,365 | 4,300 | 4,345 | 16,000 | 4,345 |
| 2024-03-26 | 4,275 | 4,305 | 4,270 | 4,280 | 5,500 | 4,280 |
| 2024-03-25 | 4,265 | 4,330 | 4,265 | 4,305 | 11,200 | 4,305 |
| 2024-03-22 | 4,265 | 4,270 | 4,245 | 4,265 | 6,900 | 4,265 |
| 2024-03-21 | 4,335 | 4,335 | 4,235 | 4,265 | 11,500 | 4,265 |
| 2024-03-19 | 4,250 | 4,295 | 4,235 | 4,285 | 7,400 | 4,285 |
| 2024-03-18 | 4,280 | 4,390 | 4,225 | 4,240 | 24,300 | 4,240 |
| 2024-03-15 | 4,245 | 4,270 | 4,185 | 4,235 | 13,200 | 4,235 |
| 2024-03-14 | 4,175 | 4,250 | 4,170 | 4,250 | 7,700 | 4,250 |
| 2024-03-13 | 4,240 | 4,245 | 4,160 | 4,175 | 4,800 | 4,175 |
| 2024-03-12 | 4,175 | 4,225 | 4,150 | 4,215 | 4,700 | 4,215 |
| 2024-03-11 | 4,210 | 4,225 | 4,150 | 4,190 | 5,500 | 4,190 |
| 2024-03-08 | 4,170 | 4,245 | 4,150 | 4,220 | 13,200 | 4,220 |
| 2024-03-07 | 4,260 | 4,265 | 4,160 | 4,210 | 9,100 | 4,210 |
| 2024-03-06 | 4,265 | 4,280 | 4,210 | 4,235 | 11,400 | 4,235 |
| 2024-03-05 | 4,155 | 4,255 | 4,145 | 4,255 | 16,500 | 4,255 |
| 2024-03-04 | 4,250 | 4,265 | 4,130 | 4,155 | 12,800 | 4,155 |
| 2024-03-01 | 4,305 | 4,305 | 4,230 | 4,230 | 13,600 | 4,230 |
| 2024-02-29 | 4,475 | 4,475 | 4,300 | 4,335 | 15,000 | 4,335 |
| 2024-02-28 | 4,405 | 4,470 | 4,405 | 4,470 | 12,900 | 4,470 |
| 2024-02-27 | 4,350 | 4,435 | 4,335 | 4,435 | 13,500 | 4,435 |
| 2024-02-26 | 4,240 | 4,385 | 4,240 | 4,385 | 13,500 | 4,385 |
| 2024-02-22 | 4,260 | 4,315 | 4,235 | 4,235 | 13,300 | 4,235 |
| 2024-02-21 | 4,170 | 4,280 | 4,135 | 4,280 | 23,200 | 4,280 |
| 2024-02-20 | 4,150 | 4,185 | 4,130 | 4,145 | 8,200 | 4,145 |
| 2024-02-19 | 4,065 | 4,150 | 4,045 | 4,150 | 11,300 | 4,150 |
| 2024-02-16 | 4,055 | 4,075 | 4,035 | 4,060 | 10,100 | 4,060 |
| 2024-02-15 | 4,070 | 4,085 | 4,020 | 4,040 | 9,800 | 4,040 |
| 2024-02-14 | 4,035 | 4,070 | 4,020 | 4,055 | 14,500 | 4,055 |
| 2024-02-13 | 3,980 | 4,050 | 3,980 | 4,040 | 11,000 | 4,040 |
| 2024-02-09 | 3,965 | 4,005 | 3,965 | 3,970 | 8,500 | 3,970 |
| 2024-02-08 | 3,990 | 4,000 | 3,925 | 3,980 | 15,700 | 3,980 |
| 2024-02-07 | 3,995 | 4,050 | 3,995 | 4,010 | 10,800 | 4,010 |
| 2024-02-06 | 4,010 | 4,060 | 4,010 | 4,010 | 10,300 | 4,010 |
| 2024-02-05 | 4,025 | 4,100 | 4,025 | 4,050 | 15,300 | 4,050 |
| 2024-02-02 | 4,120 | 4,120 | 4,055 | 4,090 | 14,400 | 4,090 |
| 2024-02-01 | 4,035 | 4,140 | 4,010 | 4,140 | 44,300 | 4,140 |
| 2024-01-31 | 4,160 | 4,190 | 3,965 | 4,035 | 98,600 | 4,035 |
| 2024-01-30 | 3,760 | 3,825 | 3,760 | 3,810 | 17,700 | 3,810 |
| 2024-01-29 | 3,815 | 3,845 | 3,795 | 3,825 | 37,900 | 3,825 |
| 2024-01-26 | 3,835 | 3,865 | 3,800 | 3,815 | 21,400 | 3,815 |
| 2024-01-25 | 3,860 | 3,885 | 3,845 | 3,865 | 12,400 | 3,865 |
| 2024-01-24 | 3,870 | 3,870 | 3,830 | 3,850 | 10,600 | 3,850 |
| 2024-01-23 | 3,870 | 3,890 | 3,860 | 3,860 | 7,200 | 3,860 |
| 2024-01-22 | 3,865 | 3,875 | 3,850 | 3,860 | 6,500 | 3,860 |
| 2024-01-19 | 3,865 | 3,875 | 3,840 | 3,860 | 8,700 | 3,860 |
| 2024-01-18 | 3,880 | 3,890 | 3,865 | 3,865 | 7,700 | 3,865 |
| 2024-01-17 | 3,880 | 3,900 | 3,855 | 3,855 | 6,900 | 3,855 |
| 2024-01-16 | 3,900 | 3,900 | 3,850 | 3,860 | 6,500 | 3,860 |
| 2024-01-15 | 3,850 | 3,900 | 3,850 | 3,895 | 8,300 | 3,895 |
| 2024-01-12 | 3,880 | 3,900 | 3,845 | 3,850 | 14,500 | 3,850 |
| 2024-01-11 | 3,870 | 3,880 | 3,840 | 3,850 | 10,600 | 3,850 |
| 2024-01-10 | 3,835 | 3,870 | 3,820 | 3,860 | 13,300 | 3,860 |
| 2024-01-09 | 3,850 | 3,855 | 3,825 | 3,835 | 10,000 | 3,835 |
| 2024-01-05 | 3,830 | 3,865 | 3,830 | 3,850 | 4,900 | 3,850 |
| 2024-01-04 | 3,815 | 3,830 | 3,800 | 3,810 | 6,800 | 3,810 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株
