5018 (株)MORESCO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,307 | 1,327 | 1,302 | 1,317 | 11,600 | 1,317 |
| 2024-07-25 | 1,310 | 1,320 | 1,306 | 1,307 | 34,700 | 1,307 |
| 2024-07-24 | 1,332 | 1,338 | 1,323 | 1,323 | 17,100 | 1,323 |
| 2024-07-23 | 1,334 | 1,341 | 1,333 | 1,335 | 10,700 | 1,335 |
| 2024-07-22 | 1,340 | 1,343 | 1,331 | 1,335 | 13,600 | 1,335 |
| 2024-07-19 | 1,350 | 1,355 | 1,332 | 1,343 | 17,800 | 1,343 |
| 2024-07-18 | 1,341 | 1,351 | 1,341 | 1,350 | 10,300 | 1,350 |
| 2024-07-17 | 1,341 | 1,359 | 1,341 | 1,356 | 13,900 | 1,356 |
| 2024-07-16 | 1,342 | 1,356 | 1,342 | 1,351 | 12,400 | 1,351 |
| 2024-07-12 | 1,369 | 1,369 | 1,340 | 1,341 | 23,300 | 1,341 |
| 2024-07-11 | 1,336 | 1,361 | 1,329 | 1,361 | 18,900 | 1,361 |
| 2024-07-10 | 1,350 | 1,356 | 1,329 | 1,339 | 16,700 | 1,339 |
| 2024-07-09 | 1,351 | 1,356 | 1,332 | 1,338 | 19,900 | 1,338 |
| 2024-07-08 | 1,362 | 1,366 | 1,350 | 1,353 | 10,000 | 1,353 |
| 2024-07-05 | 1,377 | 1,377 | 1,362 | 1,362 | 6,500 | 1,362 |
| 2024-07-04 | 1,373 | 1,373 | 1,363 | 1,367 | 7,300 | 1,367 |
| 2024-07-03 | 1,370 | 1,373 | 1,365 | 1,373 | 9,400 | 1,373 |
| 2024-07-02 | 1,377 | 1,377 | 1,365 | 1,372 | 11,600 | 1,372 |
| 2024-07-01 | 1,360 | 1,375 | 1,344 | 1,371 | 18,900 | 1,371 |
| 2024-06-28 | 1,350 | 1,350 | 1,337 | 1,337 | 15,100 | 1,337 |
| 2024-06-27 | 1,343 | 1,348 | 1,339 | 1,340 | 7,600 | 1,340 |
| 2024-06-26 | 1,342 | 1,342 | 1,336 | 1,339 | 5,400 | 1,339 |
| 2024-06-25 | 1,340 | 1,343 | 1,330 | 1,340 | 10,700 | 1,340 |
| 2024-06-24 | 1,338 | 1,338 | 1,321 | 1,330 | 10,300 | 1,330 |
| 2024-06-21 | 1,317 | 1,326 | 1,313 | 1,322 | 10,000 | 1,322 |
| 2024-06-20 | 1,324 | 1,331 | 1,310 | 1,315 | 16,000 | 1,315 |
| 2024-06-19 | 1,345 | 1,347 | 1,329 | 1,329 | 8,300 | 1,329 |
| 2024-06-18 | 1,356 | 1,364 | 1,334 | 1,334 | 19,000 | 1,334 |
| 2024-06-17 | 1,388 | 1,389 | 1,341 | 1,341 | 27,900 | 1,341 |
| 2024-06-14 | 1,332 | 1,358 | 1,332 | 1,358 | 15,200 | 1,358 |
| 2024-06-13 | 1,369 | 1,369 | 1,340 | 1,345 | 19,900 | 1,345 |
| 2024-06-12 | 1,352 | 1,362 | 1,350 | 1,352 | 12,700 | 1,352 |
| 2024-06-11 | 1,379 | 1,383 | 1,357 | 1,359 | 13,800 | 1,359 |
| 2024-06-10 | 1,373 | 1,379 | 1,368 | 1,372 | 6,800 | 1,372 |
| 2024-06-07 | 1,373 | 1,379 | 1,366 | 1,368 | 7,600 | 1,368 |
| 2024-06-06 | 1,356 | 1,381 | 1,356 | 1,375 | 5,700 | 1,375 |
| 2024-06-05 | 1,391 | 1,391 | 1,356 | 1,356 | 14,800 | 1,356 |
| 2024-06-04 | 1,401 | 1,401 | 1,390 | 1,391 | 9,600 | 1,391 |
| 2024-06-03 | 1,389 | 1,400 | 1,389 | 1,394 | 22,600 | 1,394 |
| 2024-05-31 | 1,369 | 1,379 | 1,363 | 1,379 | 9,800 | 1,379 |
| 2024-05-30 | 1,360 | 1,376 | 1,350 | 1,376 | 34,000 | 1,376 |
| 2024-05-29 | 1,399 | 1,399 | 1,370 | 1,371 | 33,500 | 1,371 |
| 2024-05-28 | 1,351 | 1,374 | 1,347 | 1,374 | 57,300 | 1,374 |
| 2024-05-27 | 1,317 | 1,317 | 1,306 | 1,317 | 6,000 | 1,317 |
| 2024-05-24 | 1,301 | 1,319 | 1,300 | 1,301 | 16,900 | 1,301 |
| 2024-05-23 | 1,320 | 1,321 | 1,310 | 1,320 | 16,000 | 1,320 |
| 2024-05-22 | 1,340 | 1,341 | 1,321 | 1,322 | 11,800 | 1,322 |
| 2024-05-21 | 1,336 | 1,337 | 1,319 | 1,320 | 13,700 | 1,320 |
| 2024-05-20 | 1,332 | 1,338 | 1,318 | 1,322 | 20,300 | 1,322 |
| 2024-05-17 | 1,291 | 1,311 | 1,290 | 1,311 | 16,700 | 1,311 |
| 2024-05-16 | 1,290 | 1,292 | 1,278 | 1,287 | 13,300 | 1,287 |
| 2024-05-15 | 1,296 | 1,296 | 1,291 | 1,291 | 5,500 | 1,291 |
| 2024-05-14 | 1,291 | 1,297 | 1,290 | 1,290 | 9,900 | 1,290 |
| 2024-05-13 | 1,291 | 1,299 | 1,291 | 1,293 | 8,800 | 1,293 |
| 2024-05-10 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,290 |
| 2024-05-09 | 1,301 | 1,304 | 1,293 | 1,302 | 8,300 | 1,302 |
| 2024-05-08 | 1,302 | 1,312 | 1,298 | 1,298 | 12,500 | 1,298 |
| 2024-05-07 | 1,302 | 1,308 | 1,296 | 1,302 | 10,700 | 1,302 |
| 2024-05-02 | 1,299 | 1,302 | 1,292 | 1,301 | 15,600 | 1,301 |
| 2024-05-01 | 1,297 | 1,302 | 1,290 | 1,299 | 11,000 | 1,299 |
| 2024-04-30 | 1,298 | 1,305 | 1,296 | 1,297 | 10,600 | 1,297 |
| 2024-04-26 | 1,295 | 1,295 | 1,282 | 1,292 | 73,400 | 1,292 |
| 2024-04-25 | 1,299 | 1,305 | 1,295 | 1,295 | 13,400 | 1,295 |
| 2024-04-24 | 1,295 | 1,307 | 1,295 | 1,307 | 23,100 | 1,307 |
| 2024-04-23 | 1,294 | 1,306 | 1,294 | 1,297 | 8,200 | 1,297 |
| 2024-04-22 | 1,281 | 1,297 | 1,279 | 1,292 | 17,500 | 1,292 |
| 2024-04-19 | 1,285 | 1,285 | 1,264 | 1,275 | 23,000 | 1,275 |
| 2024-04-18 | 1,279 | 1,303 | 1,279 | 1,302 | 22,100 | 1,302 |
| 2024-04-17 | 1,284 | 1,289 | 1,270 | 1,278 | 19,400 | 1,278 |
| 2024-04-16 | 1,301 | 1,302 | 1,276 | 1,282 | 35,800 | 1,282 |
| 2024-04-15 | 1,325 | 1,342 | 1,312 | 1,318 | 44,500 | 1,318 |
| 2024-04-12 | 1,369 | 1,370 | 1,352 | 1,360 | 33,700 | 1,360 |
| 2024-04-11 | 1,373 | 1,373 | 1,360 | 1,369 | 13,800 | 1,369 |
| 2024-04-10 | 1,384 | 1,388 | 1,373 | 1,373 | 13,600 | 1,373 |
| 2024-04-09 | 1,386 | 1,386 | 1,367 | 1,371 | 15,600 | 1,371 |
| 2024-04-08 | 1,382 | 1,382 | 1,366 | 1,379 | 22,700 | 1,379 |
| 2024-04-05 | 1,386 | 1,390 | 1,370 | 1,371 | 9,100 | 1,371 |
| 2024-04-04 | 1,381 | 1,394 | 1,380 | 1,394 | 17,200 | 1,394 |
| 2024-04-03 | 1,367 | 1,387 | 1,366 | 1,381 | 10,500 | 1,381 |
| 2024-04-02 | 1,391 | 1,392 | 1,371 | 1,371 | 16,700 | 1,371 |
| 2024-04-01 | 1,427 | 1,427 | 1,394 | 1,397 | 15,300 | 1,397 |
| 2024-03-29 | 1,413 | 1,429 | 1,413 | 1,427 | 12,500 | 1,427 |
| 2024-03-28 | 1,431 | 1,431 | 1,412 | 1,412 | 19,900 | 1,412 |
| 2024-03-27 | 1,424 | 1,435 | 1,424 | 1,431 | 18,200 | 1,431 |
| 2024-03-26 | 1,418 | 1,431 | 1,417 | 1,424 | 30,500 | 1,424 |
| 2024-03-25 | 1,429 | 1,444 | 1,421 | 1,422 | 31,900 | 1,422 |
| 2024-03-22 | 1,425 | 1,425 | 1,408 | 1,421 | 22,100 | 1,421 |
| 2024-03-21 | 1,427 | 1,434 | 1,420 | 1,425 | 43,400 | 1,425 |
| 2024-03-19 | 1,386 | 1,420 | 1,386 | 1,420 | 40,200 | 1,420 |
| 2024-03-18 | 1,385 | 1,393 | 1,379 | 1,385 | 20,600 | 1,385 |
| 2024-03-15 | 1,378 | 1,390 | 1,371 | 1,384 | 13,400 | 1,384 |
| 2024-03-14 | 1,355 | 1,380 | 1,355 | 1,378 | 23,000 | 1,378 |
| 2024-03-13 | 1,369 | 1,377 | 1,355 | 1,355 | 18,100 | 1,355 |
| 2024-03-12 | 1,352 | 1,368 | 1,342 | 1,365 | 36,500 | 1,365 |
| 2024-03-11 | 1,386 | 1,387 | 1,344 | 1,352 | 42,000 | 1,352 |
| 2024-03-08 | 1,373 | 1,398 | 1,370 | 1,393 | 25,900 | 1,393 |
| 2024-03-07 | 1,392 | 1,408 | 1,376 | 1,376 | 28,900 | 1,376 |
| 2024-03-06 | 1,375 | 1,388 | 1,360 | 1,388 | 26,200 | 1,388 |
| 2024-03-05 | 1,363 | 1,380 | 1,363 | 1,375 | 24,800 | 1,375 |
| 2024-03-04 | 1,366 | 1,379 | 1,350 | 1,364 | 31,800 | 1,364 |
| 2024-03-01 | 1,381 | 1,395 | 1,364 | 1,368 | 42,600 | 1,368 |
| 2024-02-29 | 1,394 | 1,401 | 1,378 | 1,380 | 40,400 | 1,380 |
| 2024-02-28 | 1,402 | 1,410 | 1,372 | 1,405 | 109,100 | 1,405 |
| 2024-02-27 | 1,455 | 1,458 | 1,436 | 1,442 | 201,600 | 1,442 |
| 2024-02-26 | 1,490 | 1,490 | 1,456 | 1,460 | 94,200 | 1,460 |
| 2024-02-22 | 1,515 | 1,516 | 1,462 | 1,482 | 229,200 | 1,482 |
| 2024-02-21 | 1,438 | 1,440 | 1,418 | 1,429 | 29,400 | 1,429 |
| 2024-02-20 | 1,454 | 1,456 | 1,438 | 1,442 | 21,200 | 1,442 |
| 2024-02-19 | 1,424 | 1,452 | 1,424 | 1,445 | 43,700 | 1,445 |
| 2024-02-16 | 1,400 | 1,424 | 1,400 | 1,424 | 25,800 | 1,424 |
| 2024-02-15 | 1,416 | 1,419 | 1,400 | 1,407 | 28,600 | 1,407 |
| 2024-02-14 | 1,426 | 1,432 | 1,416 | 1,416 | 20,600 | 1,416 |
| 2024-02-13 | 1,430 | 1,439 | 1,421 | 1,426 | 26,300 | 1,426 |
| 2024-02-09 | 1,424 | 1,432 | 1,417 | 1,420 | 15,000 | 1,420 |
| 2024-02-08 | 1,435 | 1,435 | 1,415 | 1,426 | 20,700 | 1,426 |
| 2024-02-07 | 1,440 | 1,440 | 1,428 | 1,436 | 24,400 | 1,436 |
| 2024-02-06 | 1,451 | 1,454 | 1,441 | 1,441 | 21,100 | 1,441 |
| 2024-02-05 | 1,442 | 1,451 | 1,437 | 1,450 | 22,300 | 1,450 |
| 2024-02-02 | 1,433 | 1,445 | 1,429 | 1,436 | 14,100 | 1,436 |
| 2024-02-01 | 1,442 | 1,453 | 1,427 | 1,437 | 29,000 | 1,437 |
| 2024-01-31 | 1,425 | 1,458 | 1,424 | 1,458 | 25,600 | 1,458 |
| 2024-01-30 | 1,436 | 1,440 | 1,417 | 1,426 | 86,000 | 1,426 |
| 2024-01-29 | 1,457 | 1,462 | 1,436 | 1,439 | 32,900 | 1,439 |
| 2024-01-26 | 1,475 | 1,475 | 1,436 | 1,445 | 53,100 | 1,445 |
| 2024-01-25 | 1,413 | 1,482 | 1,412 | 1,482 | 108,600 | 1,482 |
| 2024-01-24 | 1,400 | 1,407 | 1,390 | 1,398 | 23,500 | 1,398 |
| 2024-01-23 | 1,391 | 1,407 | 1,385 | 1,398 | 34,600 | 1,398 |
| 2024-01-22 | 1,371 | 1,390 | 1,371 | 1,389 | 27,000 | 1,389 |
| 2024-01-19 | 1,374 | 1,375 | 1,362 | 1,370 | 24,100 | 1,370 |
| 2024-01-18 | 1,366 | 1,384 | 1,366 | 1,374 | 20,700 | 1,374 |
| 2024-01-17 | 1,389 | 1,396 | 1,371 | 1,371 | 51,400 | 1,371 |
| 2024-01-16 | 1,384 | 1,410 | 1,381 | 1,396 | 96,800 | 1,396 |
| 2024-01-15 | 1,325 | 1,348 | 1,325 | 1,338 | 39,900 | 1,338 |
| 2024-01-12 | 1,365 | 1,365 | 1,330 | 1,330 | 29,800 | 1,330 |
| 2024-01-11 | 1,350 | 1,368 | 1,345 | 1,358 | 29,100 | 1,358 |
| 2024-01-10 | 1,345 | 1,348 | 1,336 | 1,339 | 18,500 | 1,339 |
| 2024-01-09 | 1,338 | 1,339 | 1,326 | 1,337 | 22,200 | 1,337 |
| 2024-01-05 | 1,329 | 1,340 | 1,325 | 1,325 | 18,400 | 1,325 |
| 2024-01-04 | 1,298 | 1,323 | 1,291 | 1,323 | 22,300 | 1,323 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
