5018 (株)MORESCO 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,173 | 1,183 | 1,173 | 1,177 | 5,900 | 1,177 |
| 2025-05-07 | 1,170 | 1,180 | 1,170 | 1,173 | 7,800 | 1,173 |
| 2025-05-02 | 1,171 | 1,179 | 1,170 | 1,173 | 4,900 | 1,173 |
| 2025-05-01 | 1,173 | 1,175 | 1,171 | 1,174 | 1,900 | 1,174 |
| 2025-04-30 | 1,181 | 1,181 | 1,171 | 1,173 | 8,300 | 1,173 |
| 2025-04-28 | 1,183 | 1,190 | 1,183 | 1,184 | 3,700 | 1,184 |
| 2025-04-25 | 1,189 | 1,189 | 1,178 | 1,180 | 5,300 | 1,180 |
| 2025-04-24 | 1,180 | 1,188 | 1,178 | 1,187 | 6,200 | 1,187 |
| 2025-04-23 | 1,175 | 1,178 | 1,170 | 1,174 | 5,300 | 1,174 |
| 2025-04-22 | 1,174 | 1,178 | 1,170 | 1,174 | 2,700 | 1,174 |
| 2025-04-21 | 1,155 | 1,177 | 1,155 | 1,170 | 6,400 | 1,170 |
| 2025-04-18 | 1,152 | 1,160 | 1,152 | 1,159 | 5,700 | 1,159 |
| 2025-04-17 | 1,140 | 1,151 | 1,140 | 1,151 | 4,400 | 1,151 |
| 2025-04-16 | 1,153 | 1,155 | 1,139 | 1,140 | 12,100 | 1,140 |
| 2025-04-15 | 1,155 | 1,155 | 1,143 | 1,151 | 6,300 | 1,151 |
| 2025-04-14 | 1,136 | 1,155 | 1,132 | 1,155 | 13,100 | 1,155 |
| 2025-04-11 | 1,118 | 1,139 | 1,101 | 1,122 | 9,500 | 1,122 |
| 2025-04-10 | 1,102 | 1,146 | 1,102 | 1,119 | 9,800 | 1,119 |
| 2025-04-09 | 1,090 | 1,092 | 1,071 | 1,076 | 13,500 | 1,076 |
| 2025-04-08 | 1,063 | 1,133 | 1,063 | 1,090 | 25,500 | 1,090 |
| 2025-04-07 | 1,070 | 1,075 | 1,045 | 1,052 | 52,500 | 1,052 |
| 2025-04-04 | 1,151 | 1,156 | 1,100 | 1,134 | 43,200 | 1,134 |
| 2025-04-03 | 1,180 | 1,197 | 1,155 | 1,175 | 28,500 | 1,175 |
| 2025-04-02 | 1,221 | 1,221 | 1,196 | 1,196 | 10,600 | 1,196 |
| 2025-04-01 | 1,223 | 1,226 | 1,213 | 1,215 | 6,100 | 1,215 |
| 2025-03-31 | 1,239 | 1,239 | 1,217 | 1,219 | 13,600 | 1,219 |
| 2025-03-28 | 1,246 | 1,251 | 1,236 | 1,243 | 10,400 | 1,243 |
| 2025-03-27 | 1,241 | 1,255 | 1,239 | 1,243 | 16,900 | 1,243 |
| 2025-03-26 | 1,239 | 1,240 | 1,233 | 1,238 | 5,800 | 1,238 |
| 2025-03-25 | 1,227 | 1,239 | 1,224 | 1,239 | 7,700 | 1,239 |
| 2025-03-24 | 1,231 | 1,239 | 1,229 | 1,229 | 16,700 | 1,229 |
| 2025-03-21 | 1,226 | 1,235 | 1,226 | 1,227 | 11,200 | 1,227 |
| 2025-03-19 | 1,222 | 1,228 | 1,218 | 1,221 | 8,900 | 1,221 |
| 2025-03-18 | 1,217 | 1,223 | 1,216 | 1,222 | 11,000 | 1,222 |
| 2025-03-17 | 1,217 | 1,220 | 1,215 | 1,219 | 6,000 | 1,219 |
| 2025-03-14 | 1,208 | 1,218 | 1,208 | 1,215 | 4,900 | 1,215 |
| 2025-03-13 | 1,218 | 1,224 | 1,208 | 1,208 | 8,800 | 1,208 |
| 2025-03-12 | 1,205 | 1,218 | 1,204 | 1,218 | 18,200 | 1,218 |
| 2025-03-11 | 1,195 | 1,205 | 1,195 | 1,205 | 9,300 | 1,205 |
| 2025-03-10 | 1,210 | 1,211 | 1,200 | 1,201 | 8,700 | 1,201 |
| 2025-03-07 | 1,198 | 1,210 | 1,194 | 1,207 | 14,400 | 1,207 |
| 2025-03-06 | 1,201 | 1,213 | 1,201 | 1,210 | 11,900 | 1,210 |
| 2025-03-05 | 1,188 | 1,220 | 1,188 | 1,201 | 21,700 | 1,201 |
| 2025-03-04 | 1,181 | 1,192 | 1,173 | 1,188 | 21,600 | 1,188 |
| 2025-03-03 | 1,198 | 1,199 | 1,180 | 1,190 | 21,800 | 1,190 |
| 2025-02-28 | 1,210 | 1,210 | 1,172 | 1,192 | 53,000 | 1,192 |
| 2025-02-27 | 1,195 | 1,229 | 1,195 | 1,217 | 70,300 | 1,217 |
| 2025-02-26 | 1,277 | 1,280 | 1,262 | 1,280 | 41,500 | 1,280 |
| 2025-02-25 | 1,265 | 1,265 | 1,247 | 1,260 | 64,900 | 1,260 |
| 2025-02-21 | 1,265 | 1,265 | 1,250 | 1,250 | 39,500 | 1,250 |
| 2025-02-20 | 1,275 | 1,275 | 1,262 | 1,264 | 32,100 | 1,264 |
| 2025-02-19 | 1,277 | 1,278 | 1,270 | 1,276 | 15,600 | 1,276 |
| 2025-02-18 | 1,277 | 1,280 | 1,270 | 1,271 | 29,700 | 1,271 |
| 2025-02-17 | 1,288 | 1,290 | 1,278 | 1,281 | 23,300 | 1,281 |
| 2025-02-14 | 1,279 | 1,287 | 1,278 | 1,284 | 11,700 | 1,284 |
| 2025-02-13 | 1,288 | 1,288 | 1,277 | 1,278 | 26,500 | 1,278 |
| 2025-02-12 | 1,292 | 1,295 | 1,281 | 1,281 | 24,800 | 1,281 |
| 2025-02-10 | 1,281 | 1,326 | 1,281 | 1,294 | 18,600 | 1,294 |
| 2025-02-07 | 1,288 | 1,290 | 1,281 | 1,281 | 10,600 | 1,281 |
| 2025-02-06 | 1,274 | 1,282 | 1,274 | 1,282 | 13,000 | 1,282 |
| 2025-02-05 | 1,275 | 1,285 | 1,270 | 1,273 | 11,100 | 1,273 |
| 2025-02-04 | 1,291 | 1,294 | 1,269 | 1,272 | 43,800 | 1,272 |
| 2025-02-03 | 1,280 | 1,293 | 1,279 | 1,291 | 31,000 | 1,291 |
| 2025-01-31 | 1,298 | 1,298 | 1,284 | 1,285 | 33,000 | 1,285 |
| 2025-01-30 | 1,318 | 1,320 | 1,285 | 1,285 | 156,800 | 1,285 |
| 2025-01-29 | 1,320 | 1,324 | 1,316 | 1,324 | 13,500 | 1,324 |
| 2025-01-28 | 1,327 | 1,335 | 1,320 | 1,320 | 19,400 | 1,320 |
| 2025-01-27 | 1,326 | 1,327 | 1,320 | 1,327 | 13,800 | 1,327 |
| 2025-01-24 | 1,317 | 1,349 | 1,309 | 1,318 | 26,400 | 1,318 |
| 2025-01-23 | 1,317 | 1,317 | 1,298 | 1,304 | 17,700 | 1,304 |
| 2025-01-22 | 1,309 | 1,312 | 1,297 | 1,298 | 19,100 | 1,298 |
| 2025-01-21 | 1,300 | 1,322 | 1,299 | 1,309 | 27,400 | 1,309 |
| 2025-01-20 | 1,297 | 1,311 | 1,292 | 1,311 | 18,100 | 1,311 |
| 2025-01-17 | 1,272 | 1,297 | 1,266 | 1,296 | 21,900 | 1,296 |
| 2025-01-16 | 1,310 | 1,312 | 1,266 | 1,272 | 52,700 | 1,272 |
| 2025-01-15 | 1,353 | 1,360 | 1,310 | 1,314 | 64,500 | 1,314 |
| 2025-01-14 | 1,393 | 1,400 | 1,382 | 1,400 | 41,500 | 1,400 |
| 2025-01-10 | 1,366 | 1,388 | 1,366 | 1,388 | 13,300 | 1,388 |
| 2025-01-09 | 1,389 | 1,391 | 1,365 | 1,366 | 18,300 | 1,366 |
| 2025-01-08 | 1,397 | 1,398 | 1,387 | 1,392 | 21,500 | 1,392 |
| 2025-01-07 | 1,379 | 1,386 | 1,375 | 1,386 | 17,300 | 1,386 |
| 2025-01-06 | 1,380 | 1,383 | 1,370 | 1,378 | 26,800 | 1,378 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株