5031 モイ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 261 | 261 | 257 | 260 | 5,700 | 260 |
| 2024-11-21 | 265 | 265 | 256 | 258 | 17,500 | 258 |
| 2024-11-20 | 266 | 268 | 261 | 263 | 12,000 | 263 |
| 2024-11-19 | 258 | 266 | 258 | 266 | 15,100 | 266 |
| 2024-11-18 | 257 | 262 | 255 | 259 | 7,300 | 259 |
| 2024-11-15 | 263 | 266 | 257 | 260 | 13,200 | 260 |
| 2024-11-14 | 264 | 269 | 262 | 268 | 8,000 | 268 |
| 2024-11-13 | 264 | 267 | 261 | 265 | 2,900 | 265 |
| 2024-11-12 | 270 | 270 | 251 | 266 | 16,800 | 266 |
| 2024-11-11 | 263 | 269 | 263 | 268 | 4,700 | 268 |
| 2024-11-08 | 262 | 269 | 260 | 263 | 17,600 | 263 |
| 2024-11-07 | 267 | 267 | 261 | 262 | 4,800 | 262 |
| 2024-11-06 | 267 | 271 | 266 | 267 | 5,400 | 267 |
| 2024-11-05 | 270 | 270 | 267 | 269 | 6,200 | 269 |
| 2024-11-01 | 265 | 272 | 264 | 272 | 5,500 | 272 |
| 2024-10-31 | 265 | 265 | 259 | 264 | 9,300 | 264 |
| 2024-10-30 | 261 | 265 | 261 | 264 | 4,600 | 264 |
| 2024-10-29 | 254 | 261 | 251 | 261 | 9,700 | 261 |
| 2024-10-28 | 247 | 254 | 247 | 253 | 5,600 | 253 |
| 2024-10-25 | 255 | 255 | 244 | 250 | 30,200 | 250 |
| 2024-10-24 | 261 | 262 | 251 | 254 | 25,400 | 254 |
| 2024-10-23 | 266 | 267 | 261 | 261 | 17,000 | 261 |
| 2024-10-22 | 267 | 269 | 265 | 268 | 7,900 | 268 |
| 2024-10-21 | 267 | 271 | 265 | 269 | 6,800 | 269 |
| 2024-10-18 | 278 | 279 | 260 | 268 | 36,600 | 268 |
| 2024-10-17 | 280 | 282 | 276 | 276 | 17,400 | 276 |
| 2024-10-16 | 280 | 283 | 278 | 278 | 17,800 | 278 |
| 2024-10-15 | 283 | 285 | 280 | 282 | 12,800 | 282 |
| 2024-10-11 | 278 | 284 | 277 | 283 | 27,600 | 283 |
| 2024-10-10 | 285 | 285 | 278 | 278 | 19,500 | 278 |
| 2024-10-09 | 282 | 282 | 275 | 280 | 29,300 | 280 |
| 2024-10-08 | 291 | 292 | 274 | 282 | 59,000 | 282 |
| 2024-10-07 | 293 | 296 | 282 | 291 | 90,300 | 291 |
| 2024-10-04 | 280 | 289 | 274 | 285 | 89,800 | 285 |
| 2024-10-03 | 305 | 306 | 281 | 286 | 250,500 | 286 |
| 2024-10-02 | 269 | 311 | 269 | 286 | 1,018,700 | 286 |
| 2024-10-01 | 268 | 269 | 265 | 265 | 9,400 | 265 |
| 2024-09-30 | 264 | 271 | 262 | 269 | 13,400 | 269 |
| 2024-09-27 | 265 | 272 | 265 | 270 | 23,800 | 270 |
| 2024-09-26 | 267 | 273 | 267 | 268 | 23,900 | 268 |
| 2024-09-25 | 266 | 270 | 262 | 270 | 20,000 | 270 |
| 2024-09-24 | 268 | 268 | 259 | 268 | 29,900 | 268 |
| 2024-09-20 | 270 | 272 | 263 | 266 | 21,000 | 266 |
| 2024-09-19 | 260 | 272 | 260 | 270 | 20,800 | 270 |
| 2024-09-18 | 268 | 268 | 259 | 262 | 35,300 | 262 |
| 2024-09-17 | 271 | 275 | 266 | 270 | 27,100 | 270 |
| 2024-09-13 | 275 | 275 | 266 | 273 | 99,900 | 273 |
| 2024-09-12 | 299 | 313 | 273 | 277 | 965,100 | 277 |
| 2024-09-11 | 252 | 262 | 248 | 262 | 42,900 | 262 |
| 2024-09-10 | 251 | 251 | 249 | 251 | 8,300 | 251 |
| 2024-09-09 | 240 | 248 | 240 | 247 | 13,900 | 247 |
| 2024-09-06 | 254 | 254 | 247 | 250 | 18,400 | 250 |
| 2024-09-05 | 252 | 258 | 251 | 256 | 3,800 | 256 |
| 2024-09-04 | 256 | 261 | 253 | 254 | 27,800 | 254 |
| 2024-09-03 | 260 | 261 | 257 | 260 | 7,200 | 260 |
| 2024-09-02 | 258 | 260 | 258 | 260 | 3,300 | 260 |
| 2024-08-30 | 259 | 260 | 257 | 260 | 2,200 | 260 |
| 2024-08-29 | 261 | 261 | 256 | 259 | 8,800 | 259 |
| 2024-08-28 | 261 | 261 | 254 | 260 | 6,100 | 260 |
| 2024-08-27 | 261 | 261 | 256 | 260 | 2,600 | 260 |
| 2024-08-26 | 252 | 260 | 248 | 260 | 25,300 | 260 |
| 2024-08-23 | 250 | 253 | 248 | 250 | 17,600 | 250 |
| 2024-08-22 | 255 | 256 | 253 | 253 | 5,900 | 253 |
| 2024-08-21 | 255 | 255 | 250 | 254 | 4,700 | 254 |
| 2024-08-20 | 253 | 254 | 250 | 252 | 10,900 | 252 |
| 2024-08-19 | 246 | 253 | 246 | 252 | 12,300 | 252 |
| 2024-08-16 | 240 | 248 | 240 | 245 | 24,400 | 245 |
| 2024-08-15 | 241 | 241 | 238 | 241 | 7,400 | 241 |
| 2024-08-14 | 244 | 244 | 236 | 241 | 22,300 | 241 |
| 2024-08-13 | 233 | 245 | 233 | 245 | 27,100 | 245 |
| 2024-08-09 | 235 | 239 | 229 | 231 | 14,300 | 231 |
| 2024-08-08 | 230 | 246 | 230 | 235 | 27,000 | 235 |
| 2024-08-07 | 216 | 241 | 216 | 238 | 76,700 | 238 |
| 2024-08-06 | 201 | 232 | 201 | 232 | 116,500 | 232 |
| 2024-08-05 | 250 | 252 | 180 | 182 | 99,700 | 182 |
| 2024-08-02 | 260 | 264 | 254 | 260 | 44,000 | 260 |
| 2024-08-01 | 288 | 288 | 274 | 276 | 19,200 | 276 |
| 2024-07-31 | 286 | 288 | 283 | 288 | 11,300 | 288 |
| 2024-07-30 | 285 | 291 | 278 | 286 | 27,800 | 286 |
| 2024-07-29 | 280 | 282 | 276 | 280 | 18,500 | 280 |
| 2024-07-26 | 275 | 280 | 273 | 277 | 20,100 | 277 |
| 2024-07-25 | 282 | 285 | 274 | 274 | 20,600 | 274 |
| 2024-07-24 | 271 | 283 | 271 | 282 | 35,100 | 282 |
| 2024-07-23 | 283 | 287 | 276 | 276 | 47,100 | 276 |
| 2024-07-22 | 298 | 302 | 282 | 288 | 54,800 | 288 |
| 2024-07-19 | 300 | 303 | 296 | 296 | 53,300 | 296 |
| 2024-07-18 | 291 | 298 | 290 | 298 | 44,100 | 298 |
| 2024-07-17 | 285 | 295 | 281 | 293 | 48,900 | 293 |
| 2024-07-16 | 280 | 285 | 273 | 285 | 50,400 | 285 |
| 2024-07-12 | 280 | 282 | 278 | 280 | 22,000 | 280 |
| 2024-07-11 | 287 | 290 | 275 | 280 | 38,700 | 280 |
| 2024-07-10 | 285 | 289 | 282 | 287 | 63,800 | 287 |
| 2024-07-09 | 274 | 282 | 274 | 280 | 38,900 | 280 |
| 2024-07-08 | 268 | 274 | 266 | 274 | 26,600 | 274 |
| 2024-07-05 | 271 | 272 | 267 | 269 | 30,900 | 269 |
| 2024-07-04 | 274 | 275 | 267 | 271 | 48,700 | 271 |
| 2024-07-03 | 270 | 274 | 266 | 270 | 39,900 | 270 |
| 2024-07-02 | 266 | 271 | 263 | 266 | 26,000 | 266 |
| 2024-07-01 | 269 | 274 | 268 | 269 | 31,800 | 269 |
| 2024-06-28 | 264 | 273 | 264 | 270 | 42,900 | 270 |
| 2024-06-27 | 261 | 267 | 260 | 265 | 22,900 | 265 |
| 2024-06-26 | 254 | 263 | 254 | 260 | 41,200 | 260 |
| 2024-06-25 | 255 | 258 | 255 | 256 | 30,800 | 256 |
| 2024-06-24 | 249 | 260 | 249 | 254 | 38,300 | 254 |
| 2024-06-21 | 251 | 255 | 246 | 248 | 45,000 | 248 |
| 2024-06-20 | 254 | 259 | 249 | 254 | 57,500 | 254 |
| 2024-06-19 | 262 | 269 | 257 | 257 | 57,400 | 257 |
| 2024-06-18 | 262 | 263 | 256 | 257 | 50,000 | 257 |
| 2024-06-17 | 265 | 270 | 255 | 262 | 117,900 | 262 |
| 2024-06-14 | 273 | 282 | 260 | 264 | 391,400 | 264 |
| 2024-06-13 | 269 | 350 | 269 | 290 | 2,205,300 | 290 |
| 2024-06-12 | 266 | 271 | 266 | 271 | 43,100 | 271 |
| 2024-06-11 | 265 | 267 | 263 | 267 | 22,600 | 267 |
| 2024-06-10 | 259 | 264 | 259 | 264 | 25,800 | 264 |
| 2024-06-07 | 260 | 262 | 254 | 262 | 39,600 | 262 |
| 2024-06-06 | 265 | 265 | 262 | 263 | 23,800 | 263 |
| 2024-06-05 | 265 | 265 | 259 | 262 | 25,100 | 262 |
| 2024-06-04 | 262 | 267 | 262 | 264 | 36,100 | 264 |
| 2024-06-03 | 262 | 264 | 261 | 262 | 25,200 | 262 |
| 2024-05-31 | 261 | 262 | 259 | 261 | 21,900 | 261 |
| 2024-05-30 | 255 | 263 | 253 | 261 | 28,200 | 261 |
| 2024-05-29 | 260 | 261 | 256 | 258 | 15,100 | 258 |
| 2024-05-28 | 257 | 262 | 256 | 260 | 23,900 | 260 |
| 2024-05-27 | 259 | 259 | 253 | 256 | 23,300 | 256 |
| 2024-05-24 | 258 | 261 | 255 | 259 | 17,700 | 259 |
| 2024-05-23 | 260 | 261 | 257 | 260 | 10,700 | 260 |
| 2024-05-22 | 264 | 264 | 255 | 262 | 12,100 | 262 |
| 2024-05-21 | 263 | 264 | 261 | 264 | 23,800 | 264 |
| 2024-05-20 | 256 | 262 | 256 | 262 | 16,300 | 262 |
| 2024-05-17 | 260 | 260 | 256 | 256 | 7,500 | 256 |
| 2024-05-16 | 260 | 261 | 254 | 260 | 22,000 | 260 |
| 2024-05-15 | 262 | 264 | 259 | 261 | 26,800 | 261 |
| 2024-05-14 | 256 | 265 | 256 | 261 | 38,100 | 261 |
| 2024-05-13 | 253 | 264 | 251 | 259 | 98,900 | 259 |
| 2024-05-10 | 254 | 254 | 250 | 253 | 34,000 | 253 |
| 2024-05-09 | 253 | 255 | 250 | 253 | 28,200 | 253 |
| 2024-05-08 | 245 | 253 | 245 | 253 | 71,700 | 253 |
| 2024-05-07 | 245 | 249 | 245 | 245 | 20,700 | 245 |
| 2024-05-02 | 244 | 247 | 242 | 245 | 22,700 | 245 |
| 2024-05-01 | 250 | 250 | 245 | 248 | 25,100 | 248 |
| 2024-04-30 | 248 | 250 | 243 | 250 | 23,800 | 250 |
| 2024-04-26 | 248 | 249 | 243 | 248 | 24,400 | 248 |
| 2024-04-25 | 247 | 248 | 244 | 248 | 12,200 | 248 |
| 2024-04-24 | 248 | 248 | 245 | 247 | 20,900 | 247 |
| 2024-04-23 | 241 | 248 | 240 | 247 | 39,100 | 247 |
| 2024-04-22 | 239 | 242 | 236 | 241 | 29,300 | 241 |
| 2024-04-19 | 240 | 241 | 232 | 239 | 38,800 | 239 |
| 2024-04-18 | 238 | 241 | 237 | 240 | 12,700 | 240 |
| 2024-04-17 | 243 | 244 | 235 | 238 | 33,700 | 238 |
| 2024-04-16 | 245 | 246 | 240 | 246 | 45,000 | 246 |
| 2024-04-15 | 246 | 249 | 243 | 247 | 42,500 | 247 |
| 2024-04-12 | 241 | 247 | 241 | 246 | 48,400 | 246 |
| 2024-04-11 | 243 | 244 | 240 | 241 | 28,800 | 241 |
| 2024-04-10 | 246 | 248 | 240 | 242 | 54,500 | 242 |
| 2024-04-09 | 239 | 250 | 236 | 246 | 132,500 | 246 |
| 2024-04-08 | 235 | 241 | 229 | 232 | 65,200 | 232 |
| 2024-04-05 | 227 | 235 | 227 | 234 | 51,700 | 234 |
| 2024-04-04 | 227 | 234 | 225 | 233 | 32,900 | 233 |
| 2024-04-03 | 226 | 231 | 223 | 225 | 56,400 | 225 |
| 2024-04-02 | 239 | 239 | 226 | 227 | 79,500 | 227 |
| 2024-04-01 | 242 | 242 | 235 | 236 | 66,500 | 236 |
| 2024-03-29 | 235 | 239 | 235 | 238 | 26,200 | 238 |
| 2024-03-28 | 236 | 239 | 235 | 235 | 27,400 | 235 |
| 2024-03-27 | 242 | 243 | 234 | 234 | 170,200 | 234 |
| 2024-03-26 | 252 | 252 | 242 | 243 | 41,800 | 243 |
| 2024-03-25 | 245 | 250 | 245 | 250 | 32,700 | 250 |
| 2024-03-22 | 253 | 253 | 245 | 247 | 51,200 | 247 |
| 2024-03-21 | 250 | 255 | 247 | 250 | 59,600 | 250 |
| 2024-03-19 | 254 | 254 | 246 | 250 | 107,200 | 250 |
| 2024-03-18 | 239 | 266 | 239 | 251 | 337,500 | 251 |
| 2024-03-15 | 266 | 266 | 235 | 238 | 455,900 | 238 |
| 2024-03-14 | 270 | 277 | 260 | 264 | 758,000 | 264 |
| 2024-03-13 | 300 | 326 | 286 | 317 | 1,212,200 | 317 |
| 2024-03-12 | 295 | 295 | 275 | 282 | 249,000 | 282 |
| 2024-03-11 | 300 | 300 | 284 | 286 | 186,500 | 286 |
| 2024-03-08 | 301 | 313 | 300 | 305 | 275,600 | 305 |
| 2024-03-07 | 305 | 305 | 290 | 297 | 157,000 | 297 |
| 2024-03-06 | 300 | 317 | 293 | 297 | 351,100 | 297 |
| 2024-03-05 | 287 | 325 | 273 | 305 | 639,400 | 305 |
| 2024-03-04 | 273 | 286 | 265 | 282 | 255,400 | 282 |
| 2024-03-01 | 274 | 274 | 264 | 265 | 244,000 | 265 |
| 2024-02-29 | 260 | 260 | 252 | 255 | 36,600 | 255 |
| 2024-02-28 | 263 | 265 | 256 | 257 | 69,300 | 257 |
| 2024-02-27 | 265 | 266 | 258 | 260 | 102,000 | 260 |
| 2024-02-26 | 252 | 266 | 251 | 265 | 266,100 | 265 |
| 2024-02-22 | 246 | 248 | 240 | 248 | 93,200 | 248 |
| 2024-02-21 | 246 | 247 | 242 | 246 | 53,700 | 246 |
| 2024-02-20 | 243 | 246 | 241 | 246 | 25,000 | 246 |
| 2024-02-19 | 237 | 244 | 236 | 243 | 85,900 | 243 |
| 2024-02-16 | 232 | 238 | 231 | 236 | 50,200 | 236 |
| 2024-02-15 | 239 | 239 | 230 | 236 | 72,000 | 236 |
| 2024-02-14 | 240 | 243 | 234 | 241 | 159,500 | 241 |
| 2024-02-13 | 231 | 233 | 229 | 230 | 37,200 | 230 |
| 2024-02-09 | 231 | 235 | 229 | 231 | 63,300 | 231 |
| 2024-02-08 | 235 | 236 | 231 | 232 | 77,600 | 232 |
| 2024-02-07 | 243 | 243 | 234 | 236 | 92,800 | 236 |
| 2024-02-06 | 241 | 245 | 239 | 244 | 43,700 | 244 |
| 2024-02-05 | 238 | 242 | 235 | 240 | 40,700 | 240 |
| 2024-02-02 | 240 | 242 | 238 | 238 | 43,300 | 238 |
| 2024-02-01 | 246 | 246 | 236 | 240 | 82,700 | 240 |
| 2024-01-31 | 248 | 248 | 242 | 246 | 40,500 | 246 |
| 2024-01-30 | 248 | 249 | 244 | 248 | 44,100 | 248 |
| 2024-01-29 | 255 | 255 | 246 | 247 | 51,200 | 247 |
| 2024-01-26 | 251 | 256 | 249 | 255 | 34,600 | 255 |
| 2024-01-25 | 249 | 251 | 242 | 251 | 68,100 | 251 |
| 2024-01-24 | 250 | 253 | 246 | 248 | 51,500 | 248 |
| 2024-01-23 | 250 | 255 | 248 | 249 | 84,100 | 249 |
| 2024-01-22 | 251 | 253 | 246 | 248 | 64,700 | 248 |
| 2024-01-19 | 247 | 251 | 247 | 248 | 34,600 | 248 |
| 2024-01-18 | 247 | 248 | 243 | 247 | 72,900 | 247 |
| 2024-01-17 | 254 | 255 | 246 | 248 | 63,000 | 248 |
| 2024-01-16 | 261 | 261 | 254 | 254 | 59,100 | 254 |
| 2024-01-15 | 261 | 263 | 257 | 259 | 60,600 | 259 |
| 2024-01-12 | 263 | 263 | 254 | 257 | 78,800 | 257 |
| 2024-01-11 | 267 | 268 | 260 | 263 | 71,000 | 263 |
| 2024-01-10 | 259 | 267 | 256 | 263 | 108,900 | 263 |
| 2024-01-09 | 250 | 258 | 249 | 255 | 100,700 | 255 |
| 2024-01-05 | 255 | 255 | 245 | 246 | 63,200 | 246 |
| 2024-01-04 | 247 | 255 | 241 | 255 | 118,200 | 255 |
分割・併合履歴 ： なし
