3653 (株)モルフォ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,083 | 1,096 | 988 | 1,036 | 118,200 | 1,036 |
| 2025-04-03 | 1,111 | 1,133 | 1,094 | 1,113 | 29,100 | 1,113 |
| 2025-04-02 | 1,158 | 1,158 | 1,141 | 1,141 | 20,200 | 1,141 |
| 2025-04-01 | 1,201 | 1,205 | 1,153 | 1,156 | 13,100 | 1,156 |
| 2025-03-31 | 1,205 | 1,206 | 1,171 | 1,171 | 59,300 | 1,171 |
| 2025-03-28 | 1,207 | 1,231 | 1,207 | 1,218 | 14,700 | 1,218 |
| 2025-03-27 | 1,212 | 1,218 | 1,207 | 1,209 | 11,600 | 1,209 |
| 2025-03-26 | 1,221 | 1,225 | 1,212 | 1,218 | 10,700 | 1,218 |
| 2025-03-25 | 1,227 | 1,230 | 1,213 | 1,213 | 61,400 | 1,213 |
| 2025-03-24 | 1,220 | 1,225 | 1,215 | 1,225 | 59,100 | 1,225 |
| 2025-03-21 | 1,245 | 1,245 | 1,212 | 1,212 | 23,900 | 1,212 |
| 2025-03-19 | 1,222 | 1,258 | 1,216 | 1,245 | 48,600 | 1,245 |
| 2025-03-18 | 1,247 | 1,250 | 1,229 | 1,230 | 22,300 | 1,230 |
| 2025-03-17 | 1,203 | 1,253 | 1,199 | 1,235 | 101,300 | 1,235 |
| 2025-03-14 | 1,326 | 1,353 | 1,312 | 1,353 | 35,700 | 1,353 |
| 2025-03-13 | 1,380 | 1,386 | 1,305 | 1,315 | 50,600 | 1,315 |
| 2025-03-12 | 1,336 | 1,370 | 1,330 | 1,370 | 17,400 | 1,370 |
| 2025-03-11 | 1,335 | 1,339 | 1,298 | 1,316 | 33,300 | 1,316 |
| 2025-03-10 | 1,356 | 1,374 | 1,339 | 1,363 | 19,600 | 1,363 |
| 2025-03-07 | 1,323 | 1,354 | 1,315 | 1,354 | 10,700 | 1,354 |
| 2025-03-06 | 1,323 | 1,332 | 1,312 | 1,332 | 7,700 | 1,332 |
| 2025-03-05 | 1,312 | 1,324 | 1,310 | 1,316 | 8,000 | 1,316 |
| 2025-03-04 | 1,314 | 1,332 | 1,309 | 1,324 | 13,700 | 1,324 |
| 2025-03-03 | 1,341 | 1,341 | 1,315 | 1,330 | 5,100 | 1,330 |
| 2025-02-28 | 1,369 | 1,369 | 1,310 | 1,311 | 53,700 | 1,311 |
| 2025-02-27 | 1,377 | 1,398 | 1,375 | 1,379 | 25,000 | 1,379 |
| 2025-02-26 | 1,383 | 1,384 | 1,365 | 1,377 | 9,700 | 1,377 |
| 2025-02-25 | 1,365 | 1,386 | 1,360 | 1,369 | 10,400 | 1,369 |
| 2025-02-21 | 1,403 | 1,411 | 1,378 | 1,387 | 12,100 | 1,387 |
| 2025-02-20 | 1,411 | 1,422 | 1,401 | 1,417 | 15,000 | 1,417 |
| 2025-02-19 | 1,440 | 1,460 | 1,411 | 1,411 | 16,500 | 1,411 |
| 2025-02-18 | 1,464 | 1,470 | 1,440 | 1,440 | 11,300 | 1,440 |
| 2025-02-17 | 1,483 | 1,500 | 1,458 | 1,462 | 22,300 | 1,462 |
| 2025-02-14 | 1,450 | 1,536 | 1,446 | 1,483 | 69,800 | 1,483 |
| 2025-02-13 | 1,444 | 1,465 | 1,436 | 1,453 | 27,300 | 1,453 |
| 2025-02-12 | 1,442 | 1,446 | 1,420 | 1,433 | 18,100 | 1,433 |
| 2025-02-10 | 1,403 | 1,440 | 1,400 | 1,435 | 21,700 | 1,435 |
| 2025-02-07 | 1,400 | 1,407 | 1,373 | 1,399 | 23,000 | 1,399 |
| 2025-02-06 | 1,413 | 1,424 | 1,389 | 1,405 | 19,000 | 1,405 |
| 2025-02-05 | 1,373 | 1,419 | 1,373 | 1,419 | 33,300 | 1,419 |
| 2025-02-04 | 1,400 | 1,407 | 1,375 | 1,377 | 16,400 | 1,377 |
| 2025-02-03 | 1,425 | 1,425 | 1,390 | 1,390 | 8,700 | 1,390 |
| 2025-01-31 | 1,417 | 1,433 | 1,412 | 1,432 | 7,000 | 1,432 |
| 2025-01-30 | 1,423 | 1,440 | 1,407 | 1,415 | 14,600 | 1,415 |
| 2025-01-29 | 1,407 | 1,437 | 1,391 | 1,422 | 45,100 | 1,422 |
| 2025-01-28 | 1,364 | 1,382 | 1,359 | 1,382 | 8,700 | 1,382 |
| 2025-01-27 | 1,374 | 1,374 | 1,354 | 1,364 | 4,900 | 1,364 |
| 2025-01-24 | 1,332 | 1,365 | 1,326 | 1,365 | 23,600 | 1,365 |
| 2025-01-23 | 1,348 | 1,363 | 1,332 | 1,332 | 17,600 | 1,332 |
| 2025-01-22 | 1,336 | 1,368 | 1,301 | 1,348 | 18,500 | 1,348 |
| 2025-01-21 | 1,348 | 1,348 | 1,333 | 1,339 | 6,800 | 1,339 |
| 2025-01-20 | 1,340 | 1,360 | 1,340 | 1,351 | 15,300 | 1,351 |
| 2025-01-17 | 1,313 | 1,344 | 1,305 | 1,340 | 16,800 | 1,340 |
| 2025-01-16 | 1,333 | 1,337 | 1,312 | 1,315 | 14,600 | 1,315 |
| 2025-01-15 | 1,340 | 1,345 | 1,321 | 1,339 | 13,500 | 1,339 |
| 2025-01-14 | 1,385 | 1,386 | 1,326 | 1,334 | 30,500 | 1,334 |
| 2025-01-10 | 1,358 | 1,379 | 1,351 | 1,375 | 22,100 | 1,375 |
| 2025-01-09 | 1,350 | 1,361 | 1,340 | 1,361 | 24,000 | 1,361 |
| 2025-01-08 | 1,341 | 1,368 | 1,340 | 1,347 | 29,500 | 1,347 |
| 2025-01-07 | 1,300 | 1,353 | 1,293 | 1,341 | 62,700 | 1,341 |
| 2025-01-06 | 1,372 | 1,372 | 1,313 | 1,313 | 32,600 | 1,313 |
分割・併合履歴 ： [2015-04-27]1株→3株