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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,560 | 1,569 | 1,556 | 1,561 | 56,500 | 1,561 |
| 2025-07-01 | 1,580 | 1,581 | 1,563 | 1,566 | 83,600 | 1,566 |
| 2025-06-30 | 1,600 | 1,601 | 1,583 | 1,583 | 77,500 | 1,583 |
| 2025-06-27 | 1,600 | 1,605 | 1,587 | 1,590 | 87,700 | 1,590 |
| 2025-06-26 | 1,588 | 1,598 | 1,580 | 1,591 | 61,200 | 1,591 |
| 2025-06-25 | 1,613 | 1,613 | 1,586 | 1,590 | 46,800 | 1,590 |
| 2025-06-24 | 1,613 | 1,620 | 1,597 | 1,599 | 39,400 | 1,599 |
| 2025-06-23 | 1,600 | 1,604 | 1,592 | 1,603 | 40,800 | 1,603 |
| 2025-06-20 | 1,615 | 1,615 | 1,598 | 1,600 | 36,700 | 1,600 |
| 2025-06-19 | 1,602 | 1,610 | 1,598 | 1,610 | 31,500 | 1,610 |
| 2025-06-18 | 1,602 | 1,605 | 1,593 | 1,598 | 28,300 | 1,598 |
| 2025-06-17 | 1,603 | 1,610 | 1,589 | 1,589 | 35,600 | 1,589 |
| 2025-06-16 | 1,589 | 1,614 | 1,589 | 1,601 | 39,100 | 1,601 |
| 2025-06-13 | 1,591 | 1,591 | 1,571 | 1,571 | 58,600 | 1,571 |
| 2025-06-12 | 1,602 | 1,609 | 1,591 | 1,598 | 41,000 | 1,598 |
| 2025-06-11 | 1,619 | 1,638 | 1,596 | 1,601 | 51,600 | 1,601 |
| 2025-06-10 | 1,619 | 1,630 | 1,596 | 1,596 | 82,100 | 1,596 |
| 2025-06-09 | 1,624 | 1,631 | 1,618 | 1,622 | 22,800 | 1,622 |
| 2025-06-06 | 1,630 | 1,638 | 1,614 | 1,618 | 21,600 | 1,618 |
| 2025-06-05 | 1,637 | 1,646 | 1,622 | 1,630 | 28,100 | 1,630 |
| 2025-06-04 | 1,638 | 1,655 | 1,634 | 1,637 | 27,700 | 1,637 |
| 2025-06-03 | 1,660 | 1,662 | 1,630 | 1,638 | 32,500 | 1,638 |
| 2025-06-02 | 1,683 | 1,687 | 1,660 | 1,660 | 25,500 | 1,660 |
| 2025-05-30 | 1,681 | 1,688 | 1,667 | 1,680 | 23,600 | 1,680 |
| 2025-05-29 | 1,690 | 1,694 | 1,681 | 1,688 | 27,300 | 1,688 |
| 2025-05-28 | 1,709 | 1,709 | 1,690 | 1,690 | 16,200 | 1,690 |
| 2025-05-27 | 1,712 | 1,712 | 1,695 | 1,703 | 12,400 | 1,703 |
| 2025-05-26 | 1,696 | 1,708 | 1,690 | 1,705 | 18,300 | 1,705 |
| 2025-05-23 | 1,682 | 1,694 | 1,669 | 1,689 | 20,100 | 1,689 |
| 2025-05-22 | 1,686 | 1,692 | 1,669 | 1,669 | 24,700 | 1,669 |
| 2025-05-21 | 1,697 | 1,707 | 1,687 | 1,692 | 19,700 | 1,692 |
| 2025-05-20 | 1,726 | 1,726 | 1,697 | 1,697 | 31,300 | 1,697 |
| 2025-05-19 | 1,720 | 1,739 | 1,719 | 1,726 | 16,000 | 1,726 |
| 2025-05-16 | 1,719 | 1,740 | 1,712 | 1,729 | 14,700 | 1,729 |
| 2025-05-15 | 1,730 | 1,739 | 1,717 | 1,717 | 17,600 | 1,717 |
| 2025-05-14 | 1,778 | 1,778 | 1,705 | 1,743 | 45,100 | 1,743 |
| 2025-05-13 | 1,791 | 1,807 | 1,774 | 1,783 | 42,500 | 1,783 |
| 2025-05-12 | 1,783 | 1,789 | 1,763 | 1,789 | 20,800 | 1,789 |
| 2025-05-09 | 1,758 | 1,811 | 1,743 | 1,771 | 66,200 | 1,771 |
| 2025-05-08 | 1,773 | 1,774 | 1,750 | 1,760 | 14,600 | 1,760 |
| 2025-05-07 | 1,753 | 1,801 | 1,745 | 1,773 | 59,500 | 1,773 |
| 2025-05-02 | 1,774 | 1,787 | 1,750 | 1,761 | 47,000 | 1,761 |
| 2025-05-01 | 1,786 | 1,788 | 1,773 | 1,774 | 22,600 | 1,774 |
| 2025-04-30 | 1,800 | 1,800 | 1,776 | 1,786 | 23,200 | 1,786 |
| 2025-04-28 | 1,808 | 1,808 | 1,775 | 1,792 | 29,900 | 1,792 |
| 2025-04-25 | 1,811 | 1,811 | 1,778 | 1,790 | 21,000 | 1,790 |
| 2025-04-24 | 1,869 | 1,875 | 1,791 | 1,806 | 31,600 | 1,806 |
| 2025-04-23 | 1,845 | 1,867 | 1,832 | 1,862 | 32,400 | 1,862 |
| 2025-04-22 | 1,813 | 1,838 | 1,805 | 1,817 | 20,900 | 1,817 |
| 2025-04-21 | 1,786 | 1,820 | 1,785 | 1,813 | 29,800 | 1,813 |
| 2025-04-18 | 1,749 | 1,786 | 1,740 | 1,786 | 26,200 | 1,786 |
| 2025-04-17 | 1,741 | 1,751 | 1,726 | 1,737 | 8,800 | 1,737 |
| 2025-04-16 | 1,755 | 1,770 | 1,745 | 1,746 | 16,400 | 1,746 |
| 2025-04-15 | 1,790 | 1,794 | 1,755 | 1,755 | 17,600 | 1,755 |
| 2025-04-14 | 1,765 | 1,783 | 1,758 | 1,778 | 28,200 | 1,778 |
| 2025-04-11 | 1,710 | 1,765 | 1,708 | 1,750 | 41,700 | 1,750 |
| 2025-04-10 | 1,717 | 1,752 | 1,694 | 1,750 | 44,400 | 1,750 |
| 2025-04-09 | 1,640 | 1,671 | 1,625 | 1,652 | 36,800 | 1,652 |
| 2025-04-08 | 1,600 | 1,654 | 1,600 | 1,653 | 45,100 | 1,653 |
| 2025-04-07 | 1,541 | 1,606 | 1,530 | 1,560 | 73,100 | 1,560 |
| 2025-04-04 | 1,649 | 1,656 | 1,600 | 1,617 | 59,000 | 1,617 |
| 2025-04-03 | 1,689 | 1,715 | 1,676 | 1,697 | 46,400 | 1,697 |
| 2025-04-02 | 1,728 | 1,741 | 1,706 | 1,706 | 27,600 | 1,706 |
| 2025-04-01 | 1,735 | 1,752 | 1,718 | 1,725 | 24,500 | 1,725 |
| 2025-03-31 | 1,770 | 1,770 | 1,721 | 1,722 | 39,000 | 1,722 |
| 2025-03-28 | 1,730 | 1,775 | 1,730 | 1,748 | 57,200 | 1,748 |
| 2025-03-27 | 1,701 | 1,732 | 1,701 | 1,730 | 40,600 | 1,730 |
| 2025-03-26 | 1,710 | 1,740 | 1,705 | 1,729 | 43,300 | 1,729 |
| 2025-03-25 | 1,705 | 1,713 | 1,698 | 1,704 | 21,100 | 1,704 |
| 2025-03-24 | 1,704 | 1,708 | 1,692 | 1,705 | 21,300 | 1,705 |
| 2025-03-21 | 1,715 | 1,715 | 1,696 | 1,704 | 26,100 | 1,704 |
| 2025-03-19 | 1,702 | 1,730 | 1,702 | 1,722 | 22,900 | 1,722 |
| 2025-03-18 | 1,707 | 1,730 | 1,704 | 1,704 | 23,000 | 1,704 |
| 2025-03-17 | 1,714 | 1,747 | 1,700 | 1,707 | 38,000 | 1,707 |
| 2025-03-14 | 1,730 | 1,731 | 1,690 | 1,690 | 35,800 | 1,690 |
| 2025-03-13 | 1,714 | 1,724 | 1,710 | 1,724 | 12,700 | 1,724 |
| 2025-03-12 | 1,698 | 1,727 | 1,698 | 1,725 | 21,900 | 1,725 |
| 2025-03-11 | 1,689 | 1,707 | 1,677 | 1,698 | 31,300 | 1,698 |
| 2025-03-10 | 1,730 | 1,730 | 1,685 | 1,685 | 23,000 | 1,685 |
| 2025-03-07 | 1,746 | 1,753 | 1,726 | 1,733 | 29,600 | 1,733 |
| 2025-03-06 | 1,759 | 1,775 | 1,746 | 1,757 | 28,100 | 1,757 |
| 2025-03-05 | 1,748 | 1,760 | 1,740 | 1,756 | 29,700 | 1,756 |
| 2025-03-04 | 1,700 | 1,725 | 1,698 | 1,725 | 30,100 | 1,725 |
| 2025-03-03 | 1,670 | 1,695 | 1,670 | 1,695 | 23,200 | 1,695 |
| 2025-02-28 | 1,665 | 1,680 | 1,658 | 1,663 | 19,400 | 1,663 |
| 2025-02-27 | 1,643 | 1,658 | 1,642 | 1,658 | 15,300 | 1,658 |
| 2025-02-26 | 1,667 | 1,667 | 1,640 | 1,643 | 23,900 | 1,643 |
| 2025-02-25 | 1,650 | 1,668 | 1,641 | 1,667 | 28,200 | 1,667 |
| 2025-02-21 | 1,652 | 1,666 | 1,648 | 1,655 | 13,500 | 1,655 |
| 2025-02-20 | 1,661 | 1,669 | 1,650 | 1,657 | 20,900 | 1,657 |
| 2025-02-19 | 1,675 | 1,690 | 1,660 | 1,665 | 19,500 | 1,665 |
| 2025-02-18 | 1,665 | 1,687 | 1,665 | 1,673 | 26,100 | 1,673 |
| 2025-02-17 | 1,664 | 1,674 | 1,659 | 1,666 | 20,800 | 1,666 |
| 2025-02-14 | 1,659 | 1,667 | 1,642 | 1,665 | 12,700 | 1,665 |
| 2025-02-13 | 1,641 | 1,668 | 1,638 | 1,660 | 22,000 | 1,660 |
| 2025-02-12 | 1,635 | 1,647 | 1,631 | 1,633 | 12,300 | 1,633 |
| 2025-02-10 | 1,657 | 1,677 | 1,621 | 1,627 | 30,800 | 1,627 |
| 2025-02-07 | 1,630 | 1,672 | 1,627 | 1,657 | 50,600 | 1,657 |
| 2025-02-06 | 1,600 | 1,629 | 1,600 | 1,629 | 22,800 | 1,629 |
| 2025-02-05 | 1,582 | 1,597 | 1,582 | 1,591 | 21,700 | 1,591 |
| 2025-02-04 | 1,617 | 1,624 | 1,586 | 1,586 | 46,100 | 1,586 |
| 2025-02-03 | 1,643 | 1,643 | 1,606 | 1,608 | 52,500 | 1,608 |
| 2025-01-31 | 1,607 | 1,647 | 1,602 | 1,645 | 54,100 | 1,645 |
| 2025-01-30 | 1,592 | 1,639 | 1,576 | 1,600 | 135,200 | 1,600 |
| 2025-01-29 | 4,750 | 4,850 | 4,745 | 4,850 | 87,100 | 1,616.67 |
| 2025-01-28 | 4,700 | 4,820 | 4,700 | 4,805 | 27,800 | 1,601.67 |
| 2025-01-27 | 4,740 | 4,745 | 4,715 | 4,715 | 22,000 | 1,571.67 |
| 2025-01-24 | 4,610 | 4,690 | 4,610 | 4,680 | 15,200 | 1,560 |
| 2025-01-23 | 4,700 | 4,700 | 4,610 | 4,610 | 20,600 | 1,536.67 |
| 2025-01-22 | 4,725 | 4,750 | 4,700 | 4,700 | 12,900 | 1,566.67 |
| 2025-01-21 | 4,770 | 4,775 | 4,720 | 4,720 | 13,400 | 1,573.33 |
| 2025-01-20 | 4,770 | 4,815 | 4,750 | 4,770 | 10,200 | 1,590 |
| 2025-01-17 | 4,770 | 4,785 | 4,760 | 4,770 | 11,800 | 1,590 |
| 2025-01-16 | 4,780 | 4,820 | 4,765 | 4,765 | 8,700 | 1,588.33 |
| 2025-01-15 | 4,775 | 4,805 | 4,765 | 4,790 | 8,200 | 1,596.67 |
| 2025-01-14 | 4,790 | 4,790 | 4,720 | 4,745 | 18,300 | 1,581.67 |
| 2025-01-10 | 4,790 | 4,815 | 4,790 | 4,790 | 4,200 | 1,596.67 |
| 2025-01-09 | 4,810 | 4,830 | 4,790 | 4,795 | 13,800 | 1,598.33 |
| 2025-01-08 | 4,820 | 4,850 | 4,810 | 4,810 | 7,800 | 1,603.33 |
| 2025-01-07 | 4,830 | 4,850 | 4,800 | 4,810 | 16,000 | 1,603.33 |
| 2025-01-06 | 4,895 | 4,910 | 4,825 | 4,825 | 17,300 | 1,608.33 |
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