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
2024-04-234,0154,0454,0154,0251,7004,025
2024-04-223,9654,0403,9654,0105,6004,010
2024-04-193,9653,9803,8903,93011,1003,930
2024-04-183,9403,9953,9403,9604,2003,960
2024-04-173,9853,9953,9253,9657,5003,965
2024-04-164,0254,0503,9703,98014,0003,980
2024-04-154,0854,0854,0204,02512,0004,025
2024-04-124,0704,0954,0704,0955,6004,095
2024-04-114,0654,0954,0654,0704,3004,070
2024-04-104,1304,1604,0854,08510,3004,085
2024-04-094,1104,1254,1004,1253,4004,125
2024-04-084,0754,1154,0654,1057,5004,105
2024-04-054,0904,1104,0554,0605,4004,060
2024-04-044,1304,1504,1004,1157,6004,115
2024-04-034,0554,1154,0554,0956,5004,095
2024-04-024,1804,1804,0704,07012,6004,070
2024-04-014,2254,2254,1354,1408,0004,140
2024-03-294,2354,2404,1704,1959,7004,195
2024-03-284,3404,3404,2104,23513,8004,235
2024-03-274,3004,3654,3004,34516,0004,345
2024-03-264,2754,3054,2704,2805,5004,280
2024-03-254,2654,3304,2654,30511,2004,305
2024-03-224,2654,2704,2454,2656,9004,265
2024-03-214,3354,3354,2354,26511,5004,265
2024-03-194,2504,2954,2354,2857,4004,285
2024-03-184,2804,3904,2254,24024,3004,240
2024-03-154,2454,2704,1854,23513,2004,235
2024-03-144,1754,2504,1704,2507,7004,250
2024-03-134,2404,2454,1604,1754,8004,175
2024-03-124,1754,2254,1504,2154,7004,215
2024-03-114,2104,2254,1504,1905,5004,190
2024-03-084,1704,2454,1504,22013,2004,220
2024-03-074,2604,2654,1604,2109,1004,210
2024-03-064,2654,2804,2104,23511,4004,235
2024-03-054,1554,2554,1454,25516,5004,255
2024-03-044,2504,2654,1304,15512,8004,155
2024-03-014,3054,3054,2304,23013,6004,230
2024-02-294,4754,4754,3004,33515,0004,335
2024-02-284,4054,4704,4054,47012,9004,470
2024-02-274,3504,4354,3354,43513,5004,435
2024-02-264,2404,3854,2404,38513,5004,385
2024-02-224,2604,3154,2354,23513,3004,235
2024-02-214,1704,2804,1354,28023,2004,280
2024-02-204,1504,1854,1304,1458,2004,145
2024-02-194,0654,1504,0454,15011,3004,150
2024-02-164,0554,0754,0354,06010,1004,060
2024-02-154,0704,0854,0204,0409,8004,040
2024-02-144,0354,0704,0204,05514,5004,055
2024-02-133,9804,0503,9804,04011,0004,040
2024-02-093,9654,0053,9653,9708,5003,970
2024-02-083,9904,0003,9253,98015,7003,980
2024-02-073,9954,0503,9954,01010,8004,010
2024-02-064,0104,0604,0104,01010,3004,010
2024-02-054,0254,1004,0254,05015,3004,050
2024-02-024,1204,1204,0554,09014,4004,090
2024-02-014,0354,1404,0104,14044,3004,140
2024-01-314,1604,1903,9654,03598,6004,035
2024-01-303,7603,8253,7603,81017,7003,810
2024-01-293,8153,8453,7953,82537,9003,825
2024-01-263,8353,8653,8003,81521,4003,815
2024-01-253,8603,8853,8453,86512,4003,865
2024-01-243,8703,8703,8303,85010,6003,850
2024-01-233,8703,8903,8603,8607,2003,860
2024-01-223,8653,8753,8503,8606,5003,860
2024-01-193,8653,8753,8403,8608,7003,860
2024-01-183,8803,8903,8653,8657,7003,865
2024-01-173,8803,9003,8553,8556,9003,855
2024-01-163,9003,9003,8503,8606,5003,860
2024-01-153,8503,9003,8503,8958,3003,895
2024-01-123,8803,9003,8453,85014,5003,850
2024-01-113,8703,8803,8403,85010,6003,850
2024-01-103,8353,8703,8203,86013,3003,860
2024-01-093,8503,8553,8253,83510,0003,835
2024-01-053,8303,8653,8303,8504,9003,850
2024-01-043,8153,8303,8003,8106,8003,810

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