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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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