2217 モロゾフ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-021,5601,5691,5561,56156,5001,561
2025-07-011,5801,5811,5631,56683,6001,566
2025-06-301,6001,6011,5831,58377,5001,583
2025-06-271,6001,6051,5871,59087,7001,590
2025-06-261,5881,5981,5801,59161,2001,591
2025-06-251,6131,6131,5861,59046,8001,590
2025-06-241,6131,6201,5971,59939,4001,599
2025-06-231,6001,6041,5921,60340,8001,603
2025-06-201,6151,6151,5981,60036,7001,600
2025-06-191,6021,6101,5981,61031,5001,610
2025-06-181,6021,6051,5931,59828,3001,598
2025-06-171,6031,6101,5891,58935,6001,589
2025-06-161,5891,6141,5891,60139,1001,601
2025-06-131,5911,5911,5711,57158,6001,571
2025-06-121,6021,6091,5911,59841,0001,598
2025-06-111,6191,6381,5961,60151,6001,601
2025-06-101,6191,6301,5961,59682,1001,596
2025-06-091,6241,6311,6181,62222,8001,622
2025-06-061,6301,6381,6141,61821,6001,618
2025-06-051,6371,6461,6221,63028,1001,630
2025-06-041,6381,6551,6341,63727,7001,637
2025-06-031,6601,6621,6301,63832,5001,638
2025-06-021,6831,6871,6601,66025,5001,660
2025-05-301,6811,6881,6671,68023,6001,680
2025-05-291,6901,6941,6811,68827,3001,688
2025-05-281,7091,7091,6901,69016,2001,690
2025-05-271,7121,7121,6951,70312,4001,703
2025-05-261,6961,7081,6901,70518,3001,705
2025-05-231,6821,6941,6691,68920,1001,689
2025-05-221,6861,6921,6691,66924,7001,669
2025-05-211,6971,7071,6871,69219,7001,692
2025-05-201,7261,7261,6971,69731,3001,697
2025-05-191,7201,7391,7191,72616,0001,726
2025-05-161,7191,7401,7121,72914,7001,729
2025-05-151,7301,7391,7171,71717,6001,717
2025-05-141,7781,7781,7051,74345,1001,743
2025-05-131,7911,8071,7741,78342,5001,783
2025-05-121,7831,7891,7631,78920,8001,789
2025-05-091,7581,8111,7431,77166,2001,771
2025-05-081,7731,7741,7501,76014,6001,760
2025-05-071,7531,8011,7451,77359,5001,773
2025-05-021,7741,7871,7501,76147,0001,761
2025-05-011,7861,7881,7731,77422,6001,774
2025-04-301,8001,8001,7761,78623,2001,786
2025-04-281,8081,8081,7751,79229,9001,792
2025-04-251,8111,8111,7781,79021,0001,790
2025-04-241,8691,8751,7911,80631,6001,806
2025-04-231,8451,8671,8321,86232,4001,862
2025-04-221,8131,8381,8051,81720,9001,817
2025-04-211,7861,8201,7851,81329,8001,813
2025-04-181,7491,7861,7401,78626,2001,786
2025-04-171,7411,7511,7261,7378,8001,737
2025-04-161,7551,7701,7451,74616,4001,746
2025-04-151,7901,7941,7551,75517,6001,755
2025-04-141,7651,7831,7581,77828,2001,778
2025-04-111,7101,7651,7081,75041,7001,750
2025-04-101,7171,7521,6941,75044,4001,750
2025-04-091,6401,6711,6251,65236,8001,652
2025-04-081,6001,6541,6001,65345,1001,653
2025-04-071,5411,6061,5301,56073,1001,560
2025-04-041,6491,6561,6001,61759,0001,617
2025-04-031,6891,7151,6761,69746,4001,697
2025-04-021,7281,7411,7061,70627,6001,706
2025-04-011,7351,7521,7181,72524,5001,725
2025-03-311,7701,7701,7211,72239,0001,722
2025-03-281,7301,7751,7301,74857,2001,748
2025-03-271,7011,7321,7011,73040,6001,730
2025-03-261,7101,7401,7051,72943,3001,729
2025-03-251,7051,7131,6981,70421,1001,704
2025-03-241,7041,7081,6921,70521,3001,705
2025-03-211,7151,7151,6961,70426,1001,704
2025-03-191,7021,7301,7021,72222,9001,722
2025-03-181,7071,7301,7041,70423,0001,704
2025-03-171,7141,7471,7001,70738,0001,707
2025-03-141,7301,7311,6901,69035,8001,690
2025-03-131,7141,7241,7101,72412,7001,724
2025-03-121,6981,7271,6981,72521,9001,725
2025-03-111,6891,7071,6771,69831,3001,698
2025-03-101,7301,7301,6851,68523,0001,685
2025-03-071,7461,7531,7261,73329,6001,733
2025-03-061,7591,7751,7461,75728,1001,757
2025-03-051,7481,7601,7401,75629,7001,756
2025-03-041,7001,7251,6981,72530,1001,725
2025-03-031,6701,6951,6701,69523,2001,695
2025-02-281,6651,6801,6581,66319,4001,663
2025-02-271,6431,6581,6421,65815,3001,658
2025-02-261,6671,6671,6401,64323,9001,643
2025-02-251,6501,6681,6411,66728,2001,667
2025-02-211,6521,6661,6481,65513,5001,655
2025-02-201,6611,6691,6501,65720,9001,657
2025-02-191,6751,6901,6601,66519,5001,665
2025-02-181,6651,6871,6651,67326,1001,673
2025-02-171,6641,6741,6591,66620,8001,666
2025-02-141,6591,6671,6421,66512,7001,665
2025-02-131,6411,6681,6381,66022,0001,660
2025-02-121,6351,6471,6311,63312,3001,633
2025-02-101,6571,6771,6211,62730,8001,627
2025-02-071,6301,6721,6271,65750,6001,657
2025-02-061,6001,6291,6001,62922,8001,629
2025-02-051,5821,5971,5821,59121,7001,591
2025-02-041,6171,6241,5861,58646,1001,586
2025-02-031,6431,6431,6061,60852,5001,608
2025-01-311,6071,6471,6021,64554,1001,645
2025-01-301,5921,6391,5761,600135,2001,600
2025-01-294,7504,8504,7454,85087,1001,616.67
2025-01-284,7004,8204,7004,80527,8001,601.67
2025-01-274,7404,7454,7154,71522,0001,571.67
2025-01-244,6104,6904,6104,68015,2001,560
2025-01-234,7004,7004,6104,61020,6001,536.67
2025-01-224,7254,7504,7004,70012,9001,566.67
2025-01-214,7704,7754,7204,72013,4001,573.33
2025-01-204,7704,8154,7504,77010,2001,590
2025-01-174,7704,7854,7604,77011,8001,590
2025-01-164,7804,8204,7654,7658,7001,588.33
2025-01-154,7754,8054,7654,7908,2001,596.67
2025-01-144,7904,7904,7204,74518,3001,581.67
2025-01-104,7904,8154,7904,7904,2001,596.67
2025-01-094,8104,8304,7904,79513,8001,598.33
2025-01-084,8204,8504,8104,8107,8001,603.33
2025-01-074,8304,8504,8004,81016,0001,603.33
2025-01-064,8954,9104,8254,82517,3001,608.33

分割・併合履歴 : [2025-01-30]1株→3株 [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