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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
