3653 (株)モルフォ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6031,6031,5491,56736,5001,567
2023-12-281,5191,6201,5181,60568,7001,605
2023-12-271,4951,5401,4951,53135,5001,531
2023-12-261,5071,5221,4921,49824,1001,498
2023-12-251,5001,5241,4891,50122,6001,501
2023-12-221,5081,5301,4961,50536,9001,505
2023-12-211,4811,5301,4811,52552,0001,525
2023-12-201,5301,5691,4891,500104,8001,500
2023-12-191,5381,5841,5031,530289,8001,530
2023-12-181,3991,5381,3831,538689,8001,538
2023-12-151,3501,3661,2801,29350,6001,293
2023-12-141,3401,3751,3311,36421,2001,364
2023-12-131,3301,3581,3301,34014,4001,340
2023-12-121,3621,3851,3401,34416,5001,344
2023-12-111,3641,3841,3201,36227,1001,362
2023-12-081,3651,3851,3401,37127,9001,371
2023-12-071,3421,3751,3261,36545,9001,365
2023-12-061,3181,3691,3181,36349,5001,363
2023-12-051,2941,3461,2841,33259,0001,332
2023-12-041,2221,3371,2221,31483,5001,314
2023-12-011,2351,2491,2201,22811,9001,228
2023-11-301,2461,2601,2441,2453,5001,245
2023-11-291,2501,2701,2391,26216,4001,262
2023-11-281,2481,2801,2351,26515,4001,265
2023-11-271,2571,2751,2451,24812,7001,248
2023-11-241,2591,2771,2521,2578,6001,257
2023-11-221,3111,3111,2521,26326,6001,263
2023-11-211,2501,3171,2501,31770,6001,317
2023-11-201,1801,2581,1701,25141,2001,251
2023-11-171,1571,1901,1571,18010,7001,180
2023-11-161,1541,1821,1541,17024,1001,170
2023-11-151,1731,1871,1631,17012,3001,170
2023-11-141,1821,1841,1691,1738,5001,173
2023-11-131,2001,2241,1131,18227,7001,182
2023-11-101,2091,2091,1701,17410,9001,174
2023-11-091,1961,2161,1741,21520,1001,215
2023-11-081,1971,2251,1651,18345,8001,183
2023-11-071,2271,2491,2201,24910,6001,249
2023-11-061,2151,2451,2071,23914,0001,239
2023-11-021,1811,2191,1781,18725,2001,187
2023-11-011,2021,2091,1721,17410,0001,174
2023-10-311,2101,2101,1641,19214,4001,192
2023-10-301,2481,2771,1831,21178,8001,211
2023-10-271,1371,1631,1301,16358,8001,163
2023-10-261,1641,1641,1151,12912,7001,129
2023-10-251,1601,1991,1601,1667,3001,166
2023-10-241,1621,1841,1131,16029,6001,160
2023-10-231,1421,2081,1121,15046,4001,150
2023-10-201,1951,1971,1601,17212,3001,172
2023-10-191,2271,2271,1931,20014,5001,200
2023-10-181,2031,2341,2031,22410,8001,224
2023-10-171,1831,2401,1831,21016,3001,210
2023-10-161,2001,2091,1671,18322,6001,183
2023-10-131,2471,2471,2131,22034,5001,220
2023-10-121,2001,2401,1991,24041,2001,240
2023-10-111,1701,1851,1591,17631,6001,176
2023-10-101,1301,1711,1301,17018,2001,170
2023-10-061,1021,1561,0661,13331,6001,133
2023-10-051,0811,1221,0761,09815,0001,098
2023-10-041,0661,1121,0601,07916,1001,079
2023-10-031,1281,1451,0781,07816,8001,078
2023-10-021,1631,1681,1291,13214,0001,132
2023-09-291,1401,1561,1221,15614,0001,156
2023-09-281,1311,1481,1231,1334,7001,133
2023-09-271,1181,1721,1181,14431,6001,144
2023-09-261,1491,1491,1311,13911,7001,139
2023-09-251,1331,1551,1131,15514,4001,155
2023-09-221,0671,1331,0671,13318,6001,133
2023-09-211,0581,0991,0571,08418,3001,084
2023-09-201,0741,0851,0581,06618,9001,066
2023-09-191,1121,1141,0721,08716,1001,087
2023-09-151,1171,1801,0751,11484,5001,114
2023-09-141,0501,0751,0301,05724,0001,057
2023-09-131,0701,0961,0361,04643,8001,046
2023-09-129861,0229861,01259,1001,012
2023-09-119921,02098598632,900986
2023-09-089911,0169881,00725,7001,007
2023-09-071,0131,0161,0011,0026,6001,002
2023-09-061,0011,0121,0011,0124,8001,012
2023-09-051,0011,0141,0001,0017,8001,001
2023-09-041,0111,0141,0001,00110,7001,001
2023-09-011,0061,0161,0031,0113,0001,011
2023-08-311,0091,0191,0041,0104,3001,010
2023-08-301,0051,0181,0051,0076,0001,007
2023-08-291,0011,0169971,0087,6001,008
2023-08-281,0261,0269951,00825,5001,008
2023-08-251,0291,0331,0121,01610,5001,016
2023-08-241,0371,0551,0281,04220,9001,042
2023-08-231,0431,0431,0131,02613,6001,026
2023-08-221,0301,0571,0241,03920,1001,039
2023-08-211,0681,0711,0051,01735,7001,017
2023-08-189941,0509921,04429,7001,044
2023-08-179811,0069631,00125,3001,001
2023-08-169921,0109909968,600996
2023-08-151,0231,02399199420,100994
2023-08-141,0121,0171,0041,01711,1001,017
2023-08-101,0191,0301,0101,01819,6001,018
2023-08-091,0731,0741,0281,03425,9001,034
2023-08-081,1001,1081,0731,0739,3001,073
2023-08-071,0801,0931,0661,0916,7001,091
2023-08-041,0801,0951,0781,0875,1001,087
2023-08-031,0941,0941,0771,08115,5001,081
2023-08-021,1251,1281,0921,10124,0001,101
2023-08-011,1191,1411,1191,1286,9001,128
2023-07-311,1171,1431,1141,13812,0001,138
2023-07-281,1211,1321,1061,11712,4001,117
2023-07-271,1181,1571,1101,13021,4001,130
2023-07-261,1351,1351,1131,1277,6001,127
2023-07-251,1401,1401,1111,12715,1001,127
2023-07-241,1431,1541,1361,14714,8001,147
2023-07-211,1311,1411,1261,1319,9001,131
2023-07-201,1601,1631,1451,14914,2001,149
2023-07-191,1631,1731,1411,17311,3001,173
2023-07-181,1721,1721,1521,1639,9001,163
2023-07-141,1841,1981,1501,15515,1001,155
2023-07-131,1411,1691,1291,16916,0001,169
2023-07-121,1521,1631,1271,13033,3001,130
2023-07-111,1641,1781,1381,15418,0001,154
2023-07-101,1431,1721,1431,15319,5001,153
2023-07-071,1501,1891,1411,15838,6001,158
2023-07-061,2061,2061,1521,15352,0001,153
2023-07-051,2291,2291,1991,20725,8001,207
2023-07-041,2261,2291,2071,22929,7001,229
2023-07-031,2681,2801,2351,23621,4001,236
2023-06-301,2571,2881,2541,27123,5001,271
2023-06-291,3181,3351,2451,27095,7001,270
2023-06-281,3551,3631,3051,31623,6001,316
2023-06-271,3371,3641,3141,33817,5001,338
2023-06-261,3751,3911,3291,33728,3001,337
2023-06-231,4471,4471,3711,38548,9001,385
2023-06-221,4521,4591,4181,42423,0001,424
2023-06-211,4271,4881,4271,45352,5001,453
2023-06-201,4651,4651,4061,42937,0001,429
2023-06-191,4361,4711,4011,46552,0001,465
2023-06-161,3991,5101,3991,434140,6001,434
2023-06-151,3971,4801,3751,37587,9001,375
2023-06-141,4801,4911,4131,42055,9001,420
2023-06-131,3441,5451,3371,476255,7001,476
2023-06-121,2611,3171,2041,31458,8001,314
2023-06-091,2871,2951,2621,27329,3001,273
2023-06-081,3041,3081,2541,26029,7001,260
2023-06-071,2811,3111,2501,29144,4001,291
2023-06-061,2341,3181,2211,30370,0001,303
2023-06-051,2681,2801,2361,24738,9001,247
2023-06-021,2011,2641,2001,25761,0001,257
2023-06-011,1521,2531,1381,202139,1001,202
2023-05-311,1891,1951,1521,15511,7001,155
2023-05-301,1831,1911,1531,18418,9001,184
2023-05-291,1801,2091,1741,18817,5001,188
2023-05-261,2001,2011,1711,17417,8001,174
2023-05-251,2561,2561,1841,20138,3001,201
2023-05-241,2111,2571,2031,24237,7001,242
2023-05-231,2201,2491,2091,21225,9001,212
2023-05-221,2171,2341,2001,21120,0001,211
2023-05-191,1831,2591,1761,23065,2001,230
2023-05-181,1701,1911,1551,18025,5001,180
2023-05-171,1451,1721,1371,1708,9001,170
2023-05-161,1421,1741,1271,15815,0001,158
2023-05-151,1721,1721,1411,15017,6001,150
2023-05-121,1951,1951,1561,17219,5001,172
2023-05-111,1471,1931,1431,18929,3001,189
2023-05-101,1391,1551,1381,1479,5001,147
2023-05-091,1391,1641,1351,16433,8001,164
2023-05-081,0791,1441,0791,13634,0001,136
2023-05-021,0761,0871,0641,07315,0001,073
2023-05-011,0951,1081,0861,09710,8001,097
2023-04-281,0911,1161,0771,10015,5001,100
2023-04-271,0681,0881,0301,08231,2001,082
2023-04-261,0791,0991,0501,05139,1001,051
2023-04-251,1101,1101,0741,07915,8001,079
2023-04-241,1001,1131,0941,10313,3001,103
2023-04-211,1271,1271,0941,10617,6001,106
2023-04-201,1411,1441,1161,12724,4001,127
2023-04-191,1021,1461,0901,14033,9001,140
2023-04-181,1111,1111,0961,1027,5001,102
2023-04-171,1111,1181,0941,09614,1001,096
2023-04-141,0801,1301,0801,11920,0001,119
2023-04-131,0621,0891,0591,08010,1001,080
2023-04-121,1061,1061,0701,08214,7001,082
2023-04-111,0881,1061,0801,09816,7001,098
2023-04-101,0541,0831,0431,07618,4001,076
2023-04-071,0541,0581,0211,02237,6001,022
2023-04-061,0611,0741,0551,0559,4001,055
2023-04-051,0741,0861,0601,07720,1001,077
2023-04-041,1111,1111,0821,08211,8001,082
2023-04-031,1381,1441,1161,11618,5001,116
2023-03-311,1171,1331,1111,12616,5001,126
2023-03-301,1041,1231,0931,10314,0001,103
2023-03-291,0361,1231,0361,11695,1001,116
2023-03-281,0601,0661,0521,0585,0001,058
2023-03-271,0571,1111,0421,06046,9001,060
2023-03-241,0501,0601,0361,0578,4001,057
2023-03-231,0431,0651,0291,0517,6001,051
2023-03-221,0301,0531,0221,04216,3001,042
2023-03-201,0431,0431,0041,01517,8001,015
2023-03-171,0011,0461,0011,04316,7001,043
2023-03-169881,0159871,01516,3001,015
2023-03-159991,0289901,01623,6001,016
2023-03-1497999697099430,800994
2023-03-131,0501,053981988105,700988
2023-03-101,1361,1421,1151,11738,1001,117
2023-03-091,1271,1541,1101,14757,9001,147
2023-03-081,0811,1301,0761,12748,0001,127
2023-03-071,0801,0941,0731,08123,4001,081
2023-03-061,0621,0831,0601,07623,5001,076
2023-03-031,0431,0631,0421,06119,6001,061
2023-03-021,0261,0371,0211,0376,3001,037
2023-03-011,0481,0481,0261,03113,3001,031
2023-02-281,0051,0491,0051,04527,0001,045
2023-02-271,0171,0179981,00516,8001,005
2023-02-241,0051,0179951,01717,4001,017
2023-02-221,0291,0329961,00568,1001,005
2023-02-211,0631,0631,0381,03819,5001,038
2023-02-201,0701,0701,0451,04913,1001,049
2023-02-171,0521,0701,0451,05127,9001,051
2023-02-161,0361,0601,0291,06025,1001,060
2023-02-151,0511,0511,0201,03643,9001,036
2023-02-141,0481,0911,0311,03480,4001,034
2023-02-131,0891,0911,0501,05045,9001,050
2023-02-101,1151,1151,0721,08939,4001,089
2023-02-091,0651,1191,0581,09967,0001,099
2023-02-081,1001,1131,0801,08080,8001,080
2023-02-071,0791,0961,0461,09661,1001,096
2023-02-061,0941,1051,0801,08171,0001,081
2023-02-031,0641,1001,0541,09287,0001,092
2023-02-021,0191,0691,0101,069104,0001,069
2023-02-011,0171,0441,0121,023138,0001,023
2023-01-311,0071,0329841,00473,4001,004
2023-01-301,0001,0089871,005108,4001,005
2023-01-271,0151,0179881,008144,5001,008
2023-01-261,0251,0409811,023415,4001,023
2023-01-251,0911,1691,0201,0272,740,6001,027
2023-01-248851,0318851,031164,2001,031
2023-01-238818888818811,500881
2023-01-208858898818811,100881
2023-01-198828908818893,600889
2023-01-188988988798914,800891
2023-01-1788789888689218,700892
2023-01-168758908678893,500889
2023-01-138728758698726,200872
2023-01-128818868768852,900885
2023-01-118888888718835,800883
2023-01-108919068838836,000883
2023-01-068928928818922,900892
2023-01-058819108808934,100893
2023-01-048708828688753,900875

分割・併合履歴 : [2015-04-27]1株→3株