1. HOME >
  2. 株価時系列 >
  3. 3653 >
  4. 2021年

3653 (株)モルフォ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1081,1111,0901,09310,3001,093
2021-12-291,1001,1321,0901,10640,4001,106
2021-12-281,0501,1001,0501,09655,4001,096
2021-12-271,1031,1031,0551,05556,0001,055
2021-12-241,1241,1271,0971,10322,1001,103
2021-12-231,1251,1441,0941,11521,2001,115
2021-12-221,0991,1311,0921,13032,9001,130
2021-12-211,0751,1141,0731,09731,9001,097
2021-12-201,1291,1471,0641,06444,5001,064
2021-12-171,1491,1601,1161,13230,6001,132
2021-12-161,1781,1901,1511,16031,9001,160
2021-12-151,1521,1781,1481,15921,9001,159
2021-12-141,2031,2031,1451,15242,0001,152
2021-12-131,2981,2981,2081,21560,6001,215
2021-12-101,2201,2201,2001,20022,1001,200
2021-12-091,2331,2331,2061,21014,0001,210
2021-12-081,2061,2351,2031,23415,4001,234
2021-12-071,1711,2111,1711,20333,8001,203
2021-12-061,1841,1851,1621,16717,3001,167
2021-12-031,2061,2201,1701,18416,9001,184
2021-12-021,2081,2101,1611,17629,6001,176
2021-12-011,1991,2511,1841,21733,6001,217
2021-11-301,2401,2581,2021,20222,1001,202
2021-11-291,2661,2671,2101,21037,6001,210
2021-11-261,3201,3201,2581,28135,5001,281
2021-11-251,3301,3801,2801,32053,8001,320
2021-11-241,3111,3341,3101,33020,8001,330
2021-11-221,2941,3391,2731,32538,1001,325
2021-11-191,3101,3101,2651,28528,3001,285
2021-11-181,2731,2881,2631,28816,3001,288
2021-11-171,3151,3151,2631,26318,4001,263
2021-11-161,3091,3231,2971,31315,7001,313
2021-11-151,3001,3121,2921,30911,7001,309
2021-11-121,3071,3231,3041,32011,4001,320
2021-11-111,3031,3091,2901,2957,2001,295
2021-11-101,3251,3251,3001,3038,0001,303
2021-11-091,3221,3251,3021,32510,3001,325
2021-11-081,3181,3321,3081,31918,2001,319
2021-11-051,3001,3251,3001,30421,7001,304
2021-11-041,2861,3101,2861,30012,4001,300
2021-11-021,2501,2761,2501,2658,3001,265
2021-11-011,2601,2881,2601,26714,7001,267
2021-10-291,2661,2841,2531,2608,1001,260
2021-10-281,2511,2691,2381,25713,0001,257
2021-10-271,2581,2601,2431,25522,6001,255
2021-10-261,2651,2771,2491,2606,3001,260
2021-10-251,2551,2671,2371,25211,6001,252
2021-10-221,2581,2761,2531,25512,6001,255
2021-10-211,2651,2731,2501,25817,9001,258
2021-10-201,3001,3011,2671,26910,8001,269
2021-10-191,3041,3331,2951,29514,7001,295
2021-10-181,3301,3471,3041,30417,2001,304
2021-10-151,2911,3301,2821,33035,7001,330
2021-10-141,2501,2741,2421,26516,1001,265
2021-10-131,2621,2731,2321,23225,4001,232
2021-10-121,2961,3101,2651,27031,9001,270
2021-10-111,2811,3171,2751,30317,1001,303
2021-10-081,3021,3071,2731,28116,0001,281
2021-10-071,2471,3041,2471,30316,6001,303
2021-10-061,2411,2741,2331,23325,3001,233
2021-10-051,2551,2551,2261,23132,4001,231
2021-10-041,3041,3041,2611,26820,9001,268
2021-10-011,3161,3221,2981,30417,9001,304
2021-09-301,3311,3341,3161,31614,1001,316
2021-09-291,3181,3651,3061,33040,1001,330
2021-09-281,3451,3451,3211,32416,4001,324
2021-09-271,3511,3671,3421,34920,4001,349
2021-09-241,3701,3731,3501,35118,0001,351
2021-09-221,3281,3601,3281,34933,5001,349
2021-09-211,2751,3471,2621,32851,8001,328
2021-09-171,3251,3301,2991,30033,3001,300
2021-09-161,3441,3701,3041,32732,7001,327
2021-09-151,3601,3851,3361,35032,2001,350
2021-09-141,3491,3751,3111,35297,3001,352
2021-09-131,2251,3431,2121,329200,8001,329
2021-09-101,2001,2051,1771,20536,8001,205
2021-09-091,1811,1921,1801,1818,1001,181
2021-09-081,2021,2071,1881,1979,1001,197
2021-09-071,2031,2081,1871,2028,6001,202
2021-09-061,1851,2081,1801,19011,1001,190
2021-09-031,1751,1851,1721,1859,4001,185
2021-09-021,1741,1861,1741,1758,7001,175
2021-09-011,1761,1941,1761,18310,5001,183
2021-08-311,1861,1861,1771,1863,6001,186
2021-08-301,1731,1891,1731,1824,5001,182
2021-08-271,1891,1911,1731,1787,0001,178
2021-08-261,1901,1941,1871,1925,0001,192
2021-08-251,2021,2021,1801,1906,1001,190
2021-08-241,1931,2001,1871,1975,5001,197
2021-08-231,1951,2031,1821,1938,5001,193
2021-08-201,2001,2061,1561,18239,8001,182
2021-08-191,2141,2231,2041,2079,7001,207
2021-08-181,2041,2311,2041,21418,7001,214
2021-08-171,2771,2821,2031,21526,9001,215
2021-08-161,2961,3101,2771,2773,7001,277
2021-08-131,2811,3101,2751,31012,6001,310
2021-08-121,2921,2981,2831,2836,1001,283
2021-08-111,2871,2961,2741,2964,9001,296
2021-08-101,2701,2931,2701,27018,7001,270
2021-08-061,2891,2891,2771,2783,5001,278
2021-08-051,2901,2951,2791,2927,6001,292
2021-08-041,2791,2851,2731,2734,2001,273
2021-08-031,2801,2941,2781,2853,7001,285
2021-08-021,2811,2881,2781,2808,6001,280
2021-07-301,2901,2961,2871,2873,6001,287
2021-07-291,2831,3191,2821,3197,0001,319
2021-07-281,2851,3021,2811,2848,8001,284
2021-07-271,3011,3031,2851,29911,0001,299
2021-07-261,3051,3141,3011,3013,6001,301
2021-07-211,2861,3101,2861,3047,7001,304
2021-07-201,2911,3031,2841,28415,5001,284
2021-07-191,3161,3161,2961,29612,7001,296
2021-07-161,3121,3321,3121,3217,7001,321
2021-07-151,3181,3181,3021,3125,7001,312
2021-07-141,3011,3151,3011,3095,3001,309
2021-07-131,3211,3221,3021,3023,1001,302
2021-07-121,3331,3331,3001,3006,1001,300
2021-07-091,3021,3101,2851,30922,2001,309
2021-07-081,3141,3221,3021,30210,4001,302
2021-07-071,3251,3291,3141,3214,5001,321
2021-07-061,3201,3401,3201,32413,3001,324
2021-07-051,3501,3501,3271,3277,5001,327
2021-07-021,3481,3551,3351,3525,6001,352
2021-07-011,3601,3621,3421,3486,0001,348
2021-06-301,3601,3841,3591,3707,1001,370
2021-06-291,3601,3891,3601,3735,7001,373
2021-06-281,3301,3641,3171,36414,2001,364
2021-06-251,3241,3241,3141,3184,7001,318
2021-06-241,3121,3301,3121,3245,8001,324
2021-06-231,3361,3361,3201,3204,3001,320
2021-06-221,3171,3361,3171,3279,0001,327
2021-06-211,3351,3401,3101,31216,3001,312
2021-06-181,3731,3881,3431,34511,6001,345
2021-06-171,3891,3901,3561,37315,0001,373
2021-06-161,4001,4001,3851,3899,4001,389
2021-06-151,3401,4161,3401,40746,9001,407
2021-06-141,3501,3501,3021,34032,0001,340
2021-06-111,3551,3631,3441,35421,7001,354
2021-06-101,3551,3651,3451,3537,9001,353
2021-06-091,3481,3691,3481,36613,2001,366
2021-06-081,3401,3491,3191,33311,0001,333
2021-06-071,3201,3401,3161,3336,2001,333
2021-06-041,3161,3161,3041,31610,0001,316
2021-06-031,3261,3391,3201,3209,6001,320
2021-06-021,3151,3381,3081,32413,3001,324
2021-06-011,3461,3461,2991,29925,2001,299
2021-05-311,3581,3581,3141,31625,7001,316
2021-05-281,3371,3671,3371,35813,3001,358
2021-05-271,3611,3611,3391,33916,1001,339
2021-05-261,3701,3701,3531,3628,3001,362
2021-05-251,3581,3791,3581,35911,4001,359
2021-05-241,3951,3951,3391,36421,1001,364
2021-05-211,3921,3991,3801,38514,2001,385
2021-05-201,3341,3981,3341,39338,6001,393
2021-05-191,3081,3421,3041,33517,6001,335
2021-05-181,2981,3281,2881,31246,8001,312
2021-05-171,3041,3081,2751,28841,0001,288
2021-05-141,2911,3021,2821,29234,2001,292
2021-05-131,3301,3301,2921,29847,3001,298
2021-05-121,3441,3801,3101,34339,8001,343
2021-05-111,3691,3831,3441,35120,5001,351
2021-05-101,3521,4161,3501,36973,6001,369
2021-05-071,3211,3581,3071,35025,3001,350
2021-05-061,3231,3331,3191,32217,2001,322
2021-04-301,3401,3401,3191,33117,6001,331
2021-04-281,3351,3411,3271,33526,3001,335
2021-04-271,3641,3641,3411,34113,1001,341
2021-04-261,3671,3671,3421,35620,4001,356
2021-04-231,3801,3801,3611,36211,6001,362
2021-04-221,3691,3851,3631,3789,5001,378
2021-04-211,3941,3941,3561,36937,5001,369
2021-04-201,3901,4001,3721,39531,0001,395
2021-04-191,4011,4171,3861,38940,8001,389
2021-04-161,4361,4371,3881,40075,8001,400
2021-04-151,4471,4491,4351,43611,4001,436
2021-04-141,4391,4501,4321,44417,0001,444
2021-04-131,4641,4651,4391,44317,7001,443
2021-04-121,4751,4801,4461,46526,5001,465
2021-04-091,4651,4761,4621,4667,5001,466
2021-04-081,4831,4831,4521,45919,9001,459
2021-04-071,4901,5001,4741,48212,0001,482
2021-04-061,5151,5321,4961,50022,0001,500
2021-04-051,5001,5091,4871,50618,6001,506
2021-04-021,4881,4991,4751,49215,9001,492
2021-04-011,4671,4781,4621,47110,1001,471
2021-03-311,4421,4631,4421,4637,9001,463
2021-03-301,4401,4601,4391,44520,9001,445
2021-03-291,4671,4761,4421,44826,2001,448
2021-03-261,4681,4851,4571,45723,7001,457
2021-03-251,4501,4621,4351,45016,8001,450
2021-03-241,4571,4641,4361,43739,6001,437
2021-03-231,5071,5191,4631,47225,9001,472
2021-03-221,4761,5201,4691,50723,9001,507
2021-03-191,4881,4981,4721,47618,9001,476
2021-03-181,4521,5251,4521,50340,1001,503
2021-03-171,4601,4661,4401,44827,1001,448
2021-03-161,4741,4741,4371,45879,3001,458
2021-03-151,4501,4841,4301,47481,4001,474
2021-03-121,5351,5621,5231,53534,9001,535
2021-03-111,5171,5361,5031,52317,8001,523
2021-03-101,5231,5231,5001,50312,7001,503
2021-03-091,4881,5231,4681,52322,2001,523
2021-03-081,5021,5261,4901,49023,3001,490
2021-03-051,4941,4941,4331,47534,3001,475
2021-03-041,5041,5211,4581,49439,9001,494
2021-03-031,5161,5251,5061,51911,4001,519
2021-03-021,5541,5551,5061,51631,8001,516
2021-03-011,5711,5711,5321,53742,6001,537
2021-02-261,5701,5961,5321,57543,4001,575
2021-02-251,5881,6151,5801,59222,0001,592
2021-02-241,5901,6421,5661,57647,7001,576
2021-02-221,5261,6021,5261,58344,0001,583
2021-02-191,5701,5731,5051,52234,6001,522
2021-02-181,6041,6841,5801,58095,0001,580
2021-02-171,5821,6041,5681,60421,6001,604
2021-02-161,6061,6141,5871,60146,0001,601
2021-02-151,5951,6151,5781,58829,7001,588
2021-02-121,5681,5741,5501,57222,2001,572
2021-02-101,5051,5541,5051,55015,9001,550
2021-02-091,5271,5371,4971,50126,6001,501
2021-02-081,5741,5781,5331,53324,0001,533
2021-02-051,5181,5631,5181,55727,8001,557
2021-02-041,5311,5411,5041,50512,6001,505
2021-02-031,5141,5421,5131,51932,8001,519
2021-02-021,4871,5181,4671,49829,8001,498
2021-02-011,4701,5001,4411,48728,7001,487
2021-01-291,5251,5401,4691,46949,9001,469
2021-01-281,5291,5451,5131,52529,1001,525
2021-01-271,5301,5701,5301,56224,3001,562
2021-01-261,5801,5801,5181,52531,1001,525
2021-01-251,5581,5831,5371,58328,4001,583
2021-01-221,5731,5741,5261,53344,1001,533
2021-01-211,5501,5851,5431,57351,4001,573
2021-01-201,5091,5421,5081,54283,8001,542
2021-01-191,4601,5071,4601,48461,9001,484
2021-01-181,4491,4621,4231,45922,5001,459
2021-01-151,4061,4841,3991,46375,0001,463
2021-01-141,4571,4571,4211,42132,9001,421
2021-01-131,4251,4591,4251,45754,6001,457
2021-01-121,3791,4211,3761,40638,9001,406
2021-01-081,3611,3811,3611,37615,0001,376
2021-01-071,3891,3981,3421,36140,6001,361
2021-01-061,3201,3931,3191,38955,8001,389
2021-01-051,3271,3501,3041,32049,9001,320
2021-01-041,3551,3641,3201,35427,9001,354

分割・併合履歴 ： [2015-04-27]1株→3株