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
2023-12-29	1,603	1,603	1,549	1,567	36,500	1,567
2023-12-28	1,519	1,620	1,518	1,605	68,700	1,605
2023-12-27	1,495	1,540	1,495	1,531	35,500	1,531
2023-12-26	1,507	1,522	1,492	1,498	24,100	1,498
2023-12-25	1,500	1,524	1,489	1,501	22,600	1,501
2023-12-22	1,508	1,530	1,496	1,505	36,900	1,505
2023-12-21	1,481	1,530	1,481	1,525	52,000	1,525
2023-12-20	1,530	1,569	1,489	1,500	104,800	1,500
2023-12-19	1,538	1,584	1,503	1,530	289,800	1,530
2023-12-18	1,399	1,538	1,383	1,538	689,800	1,538
2023-12-15	1,350	1,366	1,280	1,293	50,600	1,293
2023-12-14	1,340	1,375	1,331	1,364	21,200	1,364
2023-12-13	1,330	1,358	1,330	1,340	14,400	1,340
2023-12-12	1,362	1,385	1,340	1,344	16,500	1,344
2023-12-11	1,364	1,384	1,320	1,362	27,100	1,362
2023-12-08	1,365	1,385	1,340	1,371	27,900	1,371
2023-12-07	1,342	1,375	1,326	1,365	45,900	1,365
2023-12-06	1,318	1,369	1,318	1,363	49,500	1,363
2023-12-05	1,294	1,346	1,284	1,332	59,000	1,332
2023-12-04	1,222	1,337	1,222	1,314	83,500	1,314
2023-12-01	1,235	1,249	1,220	1,228	11,900	1,228
2023-11-30	1,246	1,260	1,244	1,245	3,500	1,245
2023-11-29	1,250	1,270	1,239	1,262	16,400	1,262
2023-11-28	1,248	1,280	1,235	1,265	15,400	1,265
2023-11-27	1,257	1,275	1,245	1,248	12,700	1,248
2023-11-24	1,259	1,277	1,252	1,257	8,600	1,257
2023-11-22	1,311	1,311	1,252	1,263	26,600	1,263
2023-11-21	1,250	1,317	1,250	1,317	70,600	1,317
2023-11-20	1,180	1,258	1,170	1,251	41,200	1,251
2023-11-17	1,157	1,190	1,157	1,180	10,700	1,180
2023-11-16	1,154	1,182	1,154	1,170	24,100	1,170
2023-11-15	1,173	1,187	1,163	1,170	12,300	1,170
2023-11-14	1,182	1,184	1,169	1,173	8,500	1,173
2023-11-13	1,200	1,224	1,113	1,182	27,700	1,182
2023-11-10	1,209	1,209	1,170	1,174	10,900	1,174
2023-11-09	1,196	1,216	1,174	1,215	20,100	1,215
2023-11-08	1,197	1,225	1,165	1,183	45,800	1,183
2023-11-07	1,227	1,249	1,220	1,249	10,600	1,249
2023-11-06	1,215	1,245	1,207	1,239	14,000	1,239
2023-11-02	1,181	1,219	1,178	1,187	25,200	1,187
2023-11-01	1,202	1,209	1,172	1,174	10,000	1,174
2023-10-31	1,210	1,210	1,164	1,192	14,400	1,192
2023-10-30	1,248	1,277	1,183	1,211	78,800	1,211
2023-10-27	1,137	1,163	1,130	1,163	58,800	1,163
2023-10-26	1,164	1,164	1,115	1,129	12,700	1,129
2023-10-25	1,160	1,199	1,160	1,166	7,300	1,166
2023-10-24	1,162	1,184	1,113	1,160	29,600	1,160
2023-10-23	1,142	1,208	1,112	1,150	46,400	1,150
2023-10-20	1,195	1,197	1,160	1,172	12,300	1,172
2023-10-19	1,227	1,227	1,193	1,200	14,500	1,200
2023-10-18	1,203	1,234	1,203	1,224	10,800	1,224
2023-10-17	1,183	1,240	1,183	1,210	16,300	1,210
2023-10-16	1,200	1,209	1,167	1,183	22,600	1,183
2023-10-13	1,247	1,247	1,213	1,220	34,500	1,220
2023-10-12	1,200	1,240	1,199	1,240	41,200	1,240
2023-10-11	1,170	1,185	1,159	1,176	31,600	1,176
2023-10-10	1,130	1,171	1,130	1,170	18,200	1,170
2023-10-06	1,102	1,156	1,066	1,133	31,600	1,133
2023-10-05	1,081	1,122	1,076	1,098	15,000	1,098
2023-10-04	1,066	1,112	1,060	1,079	16,100	1,079
2023-10-03	1,128	1,145	1,078	1,078	16,800	1,078
2023-10-02	1,163	1,168	1,129	1,132	14,000	1,132
2023-09-29	1,140	1,156	1,122	1,156	14,000	1,156
2023-09-28	1,131	1,148	1,123	1,133	4,700	1,133
2023-09-27	1,118	1,172	1,118	1,144	31,600	1,144
2023-09-26	1,149	1,149	1,131	1,139	11,700	1,139
2023-09-25	1,133	1,155	1,113	1,155	14,400	1,155
2023-09-22	1,067	1,133	1,067	1,133	18,600	1,133
2023-09-21	1,058	1,099	1,057	1,084	18,300	1,084
2023-09-20	1,074	1,085	1,058	1,066	18,900	1,066
2023-09-19	1,112	1,114	1,072	1,087	16,100	1,087
2023-09-15	1,117	1,180	1,075	1,114	84,500	1,114
2023-09-14	1,050	1,075	1,030	1,057	24,000	1,057
2023-09-13	1,070	1,096	1,036	1,046	43,800	1,046
2023-09-12	986	1,022	986	1,012	59,100	1,012
2023-09-11	992	1,020	985	986	32,900	986
2023-09-08	991	1,016	988	1,007	25,700	1,007
2023-09-07	1,013	1,016	1,001	1,002	6,600	1,002
2023-09-06	1,001	1,012	1,001	1,012	4,800	1,012
2023-09-05	1,001	1,014	1,000	1,001	7,800	1,001
2023-09-04	1,011	1,014	1,000	1,001	10,700	1,001
2023-09-01	1,006	1,016	1,003	1,011	3,000	1,011
2023-08-31	1,009	1,019	1,004	1,010	4,300	1,010
2023-08-30	1,005	1,018	1,005	1,007	6,000	1,007
2023-08-29	1,001	1,016	997	1,008	7,600	1,008
2023-08-28	1,026	1,026	995	1,008	25,500	1,008
2023-08-25	1,029	1,033	1,012	1,016	10,500	1,016
2023-08-24	1,037	1,055	1,028	1,042	20,900	1,042
2023-08-23	1,043	1,043	1,013	1,026	13,600	1,026
2023-08-22	1,030	1,057	1,024	1,039	20,100	1,039
2023-08-21	1,068	1,071	1,005	1,017	35,700	1,017
2023-08-18	994	1,050	992	1,044	29,700	1,044
2023-08-17	981	1,006	963	1,001	25,300	1,001
2023-08-16	992	1,010	990	996	8,600	996
2023-08-15	1,023	1,023	991	994	20,100	994
2023-08-14	1,012	1,017	1,004	1,017	11,100	1,017
2023-08-10	1,019	1,030	1,010	1,018	19,600	1,018
2023-08-09	1,073	1,074	1,028	1,034	25,900	1,034
2023-08-08	1,100	1,108	1,073	1,073	9,300	1,073
2023-08-07	1,080	1,093	1,066	1,091	6,700	1,091
2023-08-04	1,080	1,095	1,078	1,087	5,100	1,087
2023-08-03	1,094	1,094	1,077	1,081	15,500	1,081
2023-08-02	1,125	1,128	1,092	1,101	24,000	1,101
2023-08-01	1,119	1,141	1,119	1,128	6,900	1,128
2023-07-31	1,117	1,143	1,114	1,138	12,000	1,138
2023-07-28	1,121	1,132	1,106	1,117	12,400	1,117
2023-07-27	1,118	1,157	1,110	1,130	21,400	1,130
2023-07-26	1,135	1,135	1,113	1,127	7,600	1,127
2023-07-25	1,140	1,140	1,111	1,127	15,100	1,127
2023-07-24	1,143	1,154	1,136	1,147	14,800	1,147
2023-07-21	1,131	1,141	1,126	1,131	9,900	1,131
2023-07-20	1,160	1,163	1,145	1,149	14,200	1,149
2023-07-19	1,163	1,173	1,141	1,173	11,300	1,173
2023-07-18	1,172	1,172	1,152	1,163	9,900	1,163
2023-07-14	1,184	1,198	1,150	1,155	15,100	1,155
2023-07-13	1,141	1,169	1,129	1,169	16,000	1,169
2023-07-12	1,152	1,163	1,127	1,130	33,300	1,130
2023-07-11	1,164	1,178	1,138	1,154	18,000	1,154
2023-07-10	1,143	1,172	1,143	1,153	19,500	1,153
2023-07-07	1,150	1,189	1,141	1,158	38,600	1,158
2023-07-06	1,206	1,206	1,152	1,153	52,000	1,153
2023-07-05	1,229	1,229	1,199	1,207	25,800	1,207
2023-07-04	1,226	1,229	1,207	1,229	29,700	1,229
2023-07-03	1,268	1,280	1,235	1,236	21,400	1,236
2023-06-30	1,257	1,288	1,254	1,271	23,500	1,271
2023-06-29	1,318	1,335	1,245	1,270	95,700	1,270
2023-06-28	1,355	1,363	1,305	1,316	23,600	1,316
2023-06-27	1,337	1,364	1,314	1,338	17,500	1,338
2023-06-26	1,375	1,391	1,329	1,337	28,300	1,337
2023-06-23	1,447	1,447	1,371	1,385	48,900	1,385
2023-06-22	1,452	1,459	1,418	1,424	23,000	1,424
2023-06-21	1,427	1,488	1,427	1,453	52,500	1,453
2023-06-20	1,465	1,465	1,406	1,429	37,000	1,429
2023-06-19	1,436	1,471	1,401	1,465	52,000	1,465
2023-06-16	1,399	1,510	1,399	1,434	140,600	1,434
2023-06-15	1,397	1,480	1,375	1,375	87,900	1,375
2023-06-14	1,480	1,491	1,413	1,420	55,900	1,420
2023-06-13	1,344	1,545	1,337	1,476	255,700	1,476
2023-06-12	1,261	1,317	1,204	1,314	58,800	1,314
2023-06-09	1,287	1,295	1,262	1,273	29,300	1,273
2023-06-08	1,304	1,308	1,254	1,260	29,700	1,260
2023-06-07	1,281	1,311	1,250	1,291	44,400	1,291
2023-06-06	1,234	1,318	1,221	1,303	70,000	1,303
2023-06-05	1,268	1,280	1,236	1,247	38,900	1,247
2023-06-02	1,201	1,264	1,200	1,257	61,000	1,257
2023-06-01	1,152	1,253	1,138	1,202	139,100	1,202
2023-05-31	1,189	1,195	1,152	1,155	11,700	1,155
2023-05-30	1,183	1,191	1,153	1,184	18,900	1,184
2023-05-29	1,180	1,209	1,174	1,188	17,500	1,188
2023-05-26	1,200	1,201	1,171	1,174	17,800	1,174
2023-05-25	1,256	1,256	1,184	1,201	38,300	1,201
2023-05-24	1,211	1,257	1,203	1,242	37,700	1,242
2023-05-23	1,220	1,249	1,209	1,212	25,900	1,212
2023-05-22	1,217	1,234	1,200	1,211	20,000	1,211
2023-05-19	1,183	1,259	1,176	1,230	65,200	1,230
2023-05-18	1,170	1,191	1,155	1,180	25,500	1,180
2023-05-17	1,145	1,172	1,137	1,170	8,900	1,170
2023-05-16	1,142	1,174	1,127	1,158	15,000	1,158
2023-05-15	1,172	1,172	1,141	1,150	17,600	1,150
2023-05-12	1,195	1,195	1,156	1,172	19,500	1,172
2023-05-11	1,147	1,193	1,143	1,189	29,300	1,189
2023-05-10	1,139	1,155	1,138	1,147	9,500	1,147
2023-05-09	1,139	1,164	1,135	1,164	33,800	1,164
2023-05-08	1,079	1,144	1,079	1,136	34,000	1,136
2023-05-02	1,076	1,087	1,064	1,073	15,000	1,073
2023-05-01	1,095	1,108	1,086	1,097	10,800	1,097
2023-04-28	1,091	1,116	1,077	1,100	15,500	1,100
2023-04-27	1,068	1,088	1,030	1,082	31,200	1,082
2023-04-26	1,079	1,099	1,050	1,051	39,100	1,051
2023-04-25	1,110	1,110	1,074	1,079	15,800	1,079
2023-04-24	1,100	1,113	1,094	1,103	13,300	1,103
2023-04-21	1,127	1,127	1,094	1,106	17,600	1,106
2023-04-20	1,141	1,144	1,116	1,127	24,400	1,127
2023-04-19	1,102	1,146	1,090	1,140	33,900	1,140
2023-04-18	1,111	1,111	1,096	1,102	7,500	1,102
2023-04-17	1,111	1,118	1,094	1,096	14,100	1,096
2023-04-14	1,080	1,130	1,080	1,119	20,000	1,119
2023-04-13	1,062	1,089	1,059	1,080	10,100	1,080
2023-04-12	1,106	1,106	1,070	1,082	14,700	1,082
2023-04-11	1,088	1,106	1,080	1,098	16,700	1,098
2023-04-10	1,054	1,083	1,043	1,076	18,400	1,076
2023-04-07	1,054	1,058	1,021	1,022	37,600	1,022
2023-04-06	1,061	1,074	1,055	1,055	9,400	1,055
2023-04-05	1,074	1,086	1,060	1,077	20,100	1,077
2023-04-04	1,111	1,111	1,082	1,082	11,800	1,082
2023-04-03	1,138	1,144	1,116	1,116	18,500	1,116
2023-03-31	1,117	1,133	1,111	1,126	16,500	1,126
2023-03-30	1,104	1,123	1,093	1,103	14,000	1,103
2023-03-29	1,036	1,123	1,036	1,116	95,100	1,116
2023-03-28	1,060	1,066	1,052	1,058	5,000	1,058
2023-03-27	1,057	1,111	1,042	1,060	46,900	1,060
2023-03-24	1,050	1,060	1,036	1,057	8,400	1,057
2023-03-23	1,043	1,065	1,029	1,051	7,600	1,051
2023-03-22	1,030	1,053	1,022	1,042	16,300	1,042
2023-03-20	1,043	1,043	1,004	1,015	17,800	1,015
2023-03-17	1,001	1,046	1,001	1,043	16,700	1,043
2023-03-16	988	1,015	987	1,015	16,300	1,015
2023-03-15	999	1,028	990	1,016	23,600	1,016
2023-03-14	979	996	970	994	30,800	994
2023-03-13	1,050	1,053	981	988	105,700	988
2023-03-10	1,136	1,142	1,115	1,117	38,100	1,117
2023-03-09	1,127	1,154	1,110	1,147	57,900	1,147
2023-03-08	1,081	1,130	1,076	1,127	48,000	1,127
2023-03-07	1,080	1,094	1,073	1,081	23,400	1,081
2023-03-06	1,062	1,083	1,060	1,076	23,500	1,076
2023-03-03	1,043	1,063	1,042	1,061	19,600	1,061
2023-03-02	1,026	1,037	1,021	1,037	6,300	1,037
2023-03-01	1,048	1,048	1,026	1,031	13,300	1,031
2023-02-28	1,005	1,049	1,005	1,045	27,000	1,045
2023-02-27	1,017	1,017	998	1,005	16,800	1,005
2023-02-24	1,005	1,017	995	1,017	17,400	1,017
2023-02-22	1,029	1,032	996	1,005	68,100	1,005
2023-02-21	1,063	1,063	1,038	1,038	19,500	1,038
2023-02-20	1,070	1,070	1,045	1,049	13,100	1,049
2023-02-17	1,052	1,070	1,045	1,051	27,900	1,051
2023-02-16	1,036	1,060	1,029	1,060	25,100	1,060
2023-02-15	1,051	1,051	1,020	1,036	43,900	1,036
2023-02-14	1,048	1,091	1,031	1,034	80,400	1,034
2023-02-13	1,089	1,091	1,050	1,050	45,900	1,050
2023-02-10	1,115	1,115	1,072	1,089	39,400	1,089
2023-02-09	1,065	1,119	1,058	1,099	67,000	1,099
2023-02-08	1,100	1,113	1,080	1,080	80,800	1,080
2023-02-07	1,079	1,096	1,046	1,096	61,100	1,096
2023-02-06	1,094	1,105	1,080	1,081	71,000	1,081
2023-02-03	1,064	1,100	1,054	1,092	87,000	1,092
2023-02-02	1,019	1,069	1,010	1,069	104,000	1,069
2023-02-01	1,017	1,044	1,012	1,023	138,000	1,023
2023-01-31	1,007	1,032	984	1,004	73,400	1,004
2023-01-30	1,000	1,008	987	1,005	108,400	1,005
2023-01-27	1,015	1,017	988	1,008	144,500	1,008
2023-01-26	1,025	1,040	981	1,023	415,400	1,023
2023-01-25	1,091	1,169	1,020	1,027	2,740,600	1,027
2023-01-24	885	1,031	885	1,031	164,200	1,031
2023-01-23	881	888	881	881	1,500	881
2023-01-20	885	889	881	881	1,100	881
2023-01-19	882	890	881	889	3,600	889
2023-01-18	898	898	879	891	4,800	891
2023-01-17	887	898	886	892	18,700	892
2023-01-16	875	890	867	889	3,500	889
2023-01-13	872	875	869	872	6,200	872
2023-01-12	881	886	876	885	2,900	885
2023-01-11	888	888	871	883	5,800	883
2023-01-10	891	906	883	883	6,000	883
2023-01-06	892	892	881	892	2,900	892
2023-01-05	881	910	880	893	4,100	893
2023-01-04	870	882	868	875	3,900	875

分割・併合履歴： [2015-04-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3653 (株)モルフォ の時系列データ [2023年度]

3653 (株)モルフォの時系列データ [2023年度]