3653 (株)モルフォ 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,670 | 1,716 | 1,660 | 1,715 | 13,500 | 1,715 |
| 2024-04-30 | 1,723 | 1,743 | 1,673 | 1,686 | 53,600 | 1,686 |
| 2024-04-26 | 1,770 | 1,770 | 1,710 | 1,719 | 13,700 | 1,719 |
| 2024-04-25 | 1,780 | 1,780 | 1,750 | 1,770 | 10,400 | 1,770 |
| 2024-04-24 | 1,800 | 1,813 | 1,780 | 1,793 | 16,600 | 1,793 |
| 2024-04-23 | 1,768 | 1,790 | 1,731 | 1,777 | 22,300 | 1,777 |
| 2024-04-22 | 1,710 | 1,738 | 1,703 | 1,728 | 23,700 | 1,728 |
| 2024-04-19 | 1,760 | 1,783 | 1,685 | 1,700 | 38,200 | 1,700 |
| 2024-04-18 | 1,746 | 1,800 | 1,725 | 1,768 | 20,300 | 1,768 |
| 2024-04-17 | 1,721 | 1,764 | 1,690 | 1,746 | 30,400 | 1,746 |
| 2024-04-16 | 1,669 | 1,768 | 1,668 | 1,725 | 72,600 | 1,725 |
| 2024-04-15 | 1,680 | 1,695 | 1,657 | 1,687 | 9,400 | 1,687 |
| 2024-04-12 | 1,745 | 1,745 | 1,702 | 1,710 | 13,500 | 1,710 |
| 2024-04-11 | 1,706 | 1,733 | 1,690 | 1,730 | 28,700 | 1,730 |
| 2024-04-10 | 1,766 | 1,772 | 1,698 | 1,719 | 36,200 | 1,719 |
| 2024-04-09 | 1,698 | 1,742 | 1,686 | 1,742 | 27,600 | 1,742 |
| 2024-04-08 | 1,656 | 1,700 | 1,610 | 1,684 | 72,500 | 1,684 |
| 2024-04-05 | 1,690 | 1,741 | 1,609 | 1,635 | 89,500 | 1,635 |
| 2024-04-04 | 1,788 | 1,823 | 1,730 | 1,730 | 67,800 | 1,730 |
| 2024-04-03 | 1,820 | 1,830 | 1,765 | 1,784 | 65,500 | 1,784 |
| 2024-04-02 | 1,940 | 1,940 | 1,850 | 1,877 | 68,100 | 1,877 |
| 2024-04-01 | 1,899 | 1,986 | 1,899 | 1,963 | 69,100 | 1,963 |
| 2024-03-29 | 1,878 | 1,917 | 1,869 | 1,870 | 23,000 | 1,870 |
| 2024-03-28 | 1,895 | 1,932 | 1,878 | 1,878 | 21,000 | 1,878 |
| 2024-03-27 | 1,929 | 1,929 | 1,893 | 1,895 | 24,400 | 1,895 |
| 2024-03-26 | 1,868 | 1,960 | 1,851 | 1,949 | 51,500 | 1,949 |
| 2024-03-25 | 1,874 | 1,927 | 1,868 | 1,871 | 64,600 | 1,871 |
| 2024-03-22 | 1,914 | 1,948 | 1,870 | 1,874 | 60,700 | 1,874 |
| 2024-03-21 | 2,000 | 2,015 | 1,871 | 1,897 | 124,200 | 1,897 |
| 2024-03-19 | 1,824 | 2,030 | 1,806 | 2,003 | 337,500 | 2,003 |
| 2024-03-18 | 1,718 | 1,827 | 1,648 | 1,827 | 213,500 | 1,827 |
| 2024-03-15 | 1,801 | 1,857 | 1,750 | 1,789 | 79,200 | 1,789 |
| 2024-03-14 | 1,832 | 1,835 | 1,766 | 1,818 | 59,500 | 1,818 |
| 2024-03-13 | 1,810 | 1,838 | 1,773 | 1,832 | 45,100 | 1,832 |
| 2024-03-12 | 1,711 | 1,794 | 1,711 | 1,776 | 33,400 | 1,776 |
| 2024-03-11 | 1,765 | 1,770 | 1,709 | 1,733 | 44,800 | 1,733 |
| 2024-03-08 | 1,810 | 1,844 | 1,790 | 1,810 | 44,600 | 1,810 |
| 2024-03-07 | 1,815 | 1,845 | 1,762 | 1,790 | 46,700 | 1,790 |
| 2024-03-06 | 1,725 | 1,800 | 1,715 | 1,789 | 54,300 | 1,789 |
| 2024-03-05 | 1,726 | 1,764 | 1,685 | 1,755 | 36,700 | 1,755 |
| 2024-03-04 | 1,767 | 1,807 | 1,740 | 1,747 | 44,400 | 1,747 |
| 2024-03-01 | 1,752 | 1,774 | 1,730 | 1,749 | 22,900 | 1,749 |
| 2024-02-29 | 1,790 | 1,804 | 1,745 | 1,751 | 31,600 | 1,751 |
| 2024-02-28 | 1,833 | 1,840 | 1,783 | 1,788 | 22,400 | 1,788 |
| 2024-02-27 | 1,868 | 1,868 | 1,811 | 1,833 | 38,400 | 1,833 |
| 2024-02-26 | 1,772 | 1,844 | 1,707 | 1,817 | 93,200 | 1,817 |
| 2024-02-22 | 1,653 | 1,774 | 1,653 | 1,740 | 85,500 | 1,740 |
| 2024-02-21 | 1,673 | 1,673 | 1,616 | 1,617 | 17,300 | 1,617 |
| 2024-02-20 | 1,699 | 1,699 | 1,660 | 1,675 | 22,700 | 1,675 |
| 2024-02-19 | 1,571 | 1,690 | 1,563 | 1,690 | 49,900 | 1,690 |
| 2024-02-16 | 1,584 | 1,595 | 1,562 | 1,580 | 16,900 | 1,580 |
| 2024-02-15 | 1,625 | 1,626 | 1,577 | 1,577 | 24,400 | 1,577 |
| 2024-02-14 | 1,645 | 1,645 | 1,614 | 1,626 | 18,500 | 1,626 |
| 2024-02-13 | 1,625 | 1,665 | 1,625 | 1,651 | 39,800 | 1,651 |
| 2024-02-09 | 1,632 | 1,636 | 1,580 | 1,618 | 28,100 | 1,618 |
| 2024-02-08 | 1,590 | 1,630 | 1,554 | 1,624 | 53,600 | 1,624 |
| 2024-02-07 | 1,588 | 1,610 | 1,570 | 1,588 | 20,100 | 1,588 |
| 2024-02-06 | 1,557 | 1,588 | 1,526 | 1,576 | 20,400 | 1,576 |
| 2024-02-05 | 1,576 | 1,576 | 1,513 | 1,545 | 20,700 | 1,545 |
| 2024-02-02 | 1,585 | 1,610 | 1,565 | 1,571 | 14,400 | 1,571 |
| 2024-02-01 | 1,649 | 1,649 | 1,584 | 1,592 | 14,700 | 1,592 |
| 2024-01-31 | 1,620 | 1,642 | 1,605 | 1,642 | 22,400 | 1,642 |
| 2024-01-30 | 1,709 | 1,720 | 1,630 | 1,635 | 64,200 | 1,635 |
| 2024-01-29 | 1,663 | 1,708 | 1,630 | 1,708 | 89,800 | 1,708 |
| 2024-01-26 | 1,611 | 1,663 | 1,599 | 1,638 | 51,500 | 1,638 |
| 2024-01-25 | 1,578 | 1,613 | 1,565 | 1,593 | 52,900 | 1,593 |
| 2024-01-24 | 1,524 | 1,568 | 1,520 | 1,552 | 19,300 | 1,552 |
| 2024-01-23 | 1,540 | 1,545 | 1,501 | 1,524 | 27,900 | 1,524 |
| 2024-01-22 | 1,550 | 1,565 | 1,538 | 1,552 | 25,600 | 1,552 |
| 2024-01-19 | 1,480 | 1,535 | 1,476 | 1,530 | 22,800 | 1,530 |
| 2024-01-18 | 1,454 | 1,496 | 1,450 | 1,473 | 16,800 | 1,473 |
| 2024-01-17 | 1,487 | 1,510 | 1,466 | 1,471 | 22,600 | 1,471 |
| 2024-01-16 | 1,494 | 1,524 | 1,492 | 1,492 | 19,900 | 1,492 |
| 2024-01-15 | 1,517 | 1,536 | 1,492 | 1,494 | 20,900 | 1,494 |
| 2024-01-12 | 1,480 | 1,524 | 1,480 | 1,521 | 25,700 | 1,521 |
| 2024-01-11 | 1,501 | 1,515 | 1,470 | 1,495 | 42,700 | 1,495 |
| 2024-01-10 | 1,559 | 1,563 | 1,501 | 1,507 | 37,200 | 1,507 |
| 2024-01-09 | 1,550 | 1,570 | 1,546 | 1,553 | 22,400 | 1,553 |
| 2024-01-05 | 1,580 | 1,580 | 1,541 | 1,541 | 15,600 | 1,541 |
| 2024-01-04 | 1,535 | 1,601 | 1,522 | 1,581 | 24,100 | 1,581 |
分割・併合履歴 ： [2015-04-27]1株→3株
