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
2024-07-121,3691,3691,3401,34123,3001,341
2024-07-111,3361,3611,3291,36118,9001,361
2024-07-101,3501,3561,3291,33916,7001,339
2024-07-091,3511,3561,3321,33819,9001,338
2024-07-081,3621,3661,3501,35310,0001,353
2024-07-051,3771,3771,3621,3626,5001,362
2024-07-041,3731,3731,3631,3677,3001,367
2024-07-031,3701,3731,3651,3739,4001,373
2024-07-021,3771,3771,3651,37211,6001,372
2024-07-011,3601,3751,3441,37118,9001,371
2024-06-281,3501,3501,3371,33715,1001,337
2024-06-271,3431,3481,3391,3407,6001,340
2024-06-261,3421,3421,3361,3395,4001,339
2024-06-251,3401,3431,3301,34010,7001,340
2024-06-241,3381,3381,3211,33010,3001,330
2024-06-211,3171,3261,3131,32210,0001,322
2024-06-201,3241,3311,3101,31516,0001,315
2024-06-191,3451,3471,3291,3298,3001,329
2024-06-181,3561,3641,3341,33419,0001,334
2024-06-171,3881,3891,3411,34127,9001,341
2024-06-141,3321,3581,3321,35815,2001,358
2024-06-131,3691,3691,3401,34519,9001,345
2024-06-121,3521,3621,3501,35212,7001,352
2024-06-111,3791,3831,3571,35913,8001,359
2024-06-101,3731,3791,3681,3726,8001,372
2024-06-071,3731,3791,3661,3687,6001,368
2024-06-061,3561,3811,3561,3755,7001,375
2024-06-051,3911,3911,3561,35614,8001,356
2024-06-041,4011,4011,3901,3919,6001,391
2024-06-031,3891,4001,3891,39422,6001,394
2024-05-311,3691,3791,3631,3799,8001,379
2024-05-301,3601,3761,3501,37634,0001,376
2024-05-291,3991,3991,3701,37133,5001,371
2024-05-281,3511,3741,3471,37457,3001,374
2024-05-271,3171,3171,3061,3176,0001,317
2024-05-241,3011,3191,3001,30116,9001,301
2024-05-231,3201,3211,3101,32016,0001,320
2024-05-221,3401,3411,3211,32211,8001,322
2024-05-211,3361,3371,3191,32013,7001,320
2024-05-201,3321,3381,3181,32220,3001,322
2024-05-171,2911,3111,2901,31116,7001,311
2024-05-161,2901,2921,2781,28713,3001,287
2024-05-151,2961,2961,2911,2915,5001,291
2024-05-141,2911,2971,2901,2909,9001,290
2024-05-131,2911,2991,2911,2938,8001,293
2024-05-101,3001,3001,2901,2908,0001,290
2024-05-091,3011,3041,2931,3028,3001,302
2024-05-081,3021,3121,2981,29812,5001,298
2024-05-071,3021,3081,2961,30210,7001,302
2024-05-021,2991,3021,2921,30115,6001,301
2024-05-011,2971,3021,2901,29911,0001,299
2024-04-301,2981,3051,2961,29710,6001,297
2024-04-261,2951,2951,2821,29273,4001,292
2024-04-251,2991,3051,2951,29513,4001,295
2024-04-241,2951,3071,2951,30723,1001,307
2024-04-231,2941,3061,2941,2978,2001,297
2024-04-221,2811,2971,2791,29217,5001,292
2024-04-191,2851,2851,2641,27523,0001,275
2024-04-181,2791,3031,2791,30222,1001,302
2024-04-171,2841,2891,2701,27819,4001,278
2024-04-161,3011,3021,2761,28235,8001,282
2024-04-151,3251,3421,3121,31844,5001,318
2024-04-121,3691,3701,3521,36033,7001,360
2024-04-111,3731,3731,3601,36913,8001,369
2024-04-101,3841,3881,3731,37313,6001,373
2024-04-091,3861,3861,3671,37115,6001,371
2024-04-081,3821,3821,3661,37922,7001,379
2024-04-051,3861,3901,3701,3719,1001,371
2024-04-041,3811,3941,3801,39417,2001,394
2024-04-031,3671,3871,3661,38110,5001,381
2024-04-021,3911,3921,3711,37116,7001,371
2024-04-011,4271,4271,3941,39715,3001,397
2024-03-291,4131,4291,4131,42712,5001,427
2024-03-281,4311,4311,4121,41219,9001,412
2024-03-271,4241,4351,4241,43118,2001,431
2024-03-261,4181,4311,4171,42430,5001,424
2024-03-251,4291,4441,4211,42231,9001,422
2024-03-221,4251,4251,4081,42122,1001,421
2024-03-211,4271,4341,4201,42543,4001,425
2024-03-191,3861,4201,3861,42040,2001,420
2024-03-181,3851,3931,3791,38520,6001,385
2024-03-151,3781,3901,3711,38413,4001,384
2024-03-141,3551,3801,3551,37823,0001,378
2024-03-131,3691,3771,3551,35518,1001,355
2024-03-121,3521,3681,3421,36536,5001,365
2024-03-111,3861,3871,3441,35242,0001,352
2024-03-081,3731,3981,3701,39325,9001,393
2024-03-071,3921,4081,3761,37628,9001,376
2024-03-061,3751,3881,3601,38826,2001,388
2024-03-051,3631,3801,3631,37524,8001,375
2024-03-041,3661,3791,3501,36431,8001,364
2024-03-011,3811,3951,3641,36842,6001,368
2024-02-291,3941,4011,3781,38040,4001,380
2024-02-281,4021,4101,3721,405109,1001,405
2024-02-271,4551,4581,4361,442201,6001,442
2024-02-261,4901,4901,4561,46094,2001,460
2024-02-221,5151,5161,4621,482229,2001,482
2024-02-211,4381,4401,4181,42929,4001,429
2024-02-201,4541,4561,4381,44221,2001,442
2024-02-191,4241,4521,4241,44543,7001,445
2024-02-161,4001,4241,4001,42425,8001,424
2024-02-151,4161,4191,4001,40728,6001,407
2024-02-141,4261,4321,4161,41620,6001,416
2024-02-131,4301,4391,4211,42626,3001,426
2024-02-091,4241,4321,4171,42015,0001,420
2024-02-081,4351,4351,4151,42620,7001,426
2024-02-071,4401,4401,4281,43624,4001,436
2024-02-061,4511,4541,4411,44121,1001,441
2024-02-051,4421,4511,4371,45022,3001,450
2024-02-021,4331,4451,4291,43614,1001,436
2024-02-011,4421,4531,4271,43729,0001,437
2024-01-311,4251,4581,4241,45825,6001,458
2024-01-301,4361,4401,4171,42686,0001,426
2024-01-291,4571,4621,4361,43932,9001,439
2024-01-261,4751,4751,4361,44553,1001,445
2024-01-251,4131,4821,4121,482108,6001,482
2024-01-241,4001,4071,3901,39823,5001,398
2024-01-231,3911,4071,3851,39834,6001,398
2024-01-221,3711,3901,3711,38927,0001,389
2024-01-191,3741,3751,3621,37024,1001,370
2024-01-181,3661,3841,3661,37420,7001,374
2024-01-171,3891,3961,3711,37151,4001,371
2024-01-161,3841,4101,3811,39696,8001,396
2024-01-151,3251,3481,3251,33839,9001,338
2024-01-121,3651,3651,3301,33029,8001,330
2024-01-111,3501,3681,3451,35829,1001,358
2024-01-101,3451,3481,3361,33918,5001,339
2024-01-091,3381,3391,3261,33722,2001,337
2024-01-051,3291,3401,3251,32518,4001,325
2024-01-041,2981,3231,2911,32322,3001,323

分割・併合履歴 : [2007-02-23]1株→2株 [2005-02-23]1株→5株