5031 モイ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 234 | 239 | 233 | 239 | 21,400 | 239 |
| 2025-05-21 | 232 | 237 | 230 | 237 | 20,800 | 237 |
| 2025-05-20 | 231 | 235 | 230 | 232 | 16,000 | 232 |
| 2025-05-19 | 226 | 230 | 222 | 230 | 19,700 | 230 |
| 2025-05-16 | 224 | 235 | 217 | 225 | 103,300 | 225 |
| 2025-05-15 | 223 | 230 | 220 | 224 | 45,500 | 224 |
| 2025-05-14 | 225 | 235 | 218 | 223 | 101,900 | 223 |
| 2025-05-13 | 221 | 223 | 220 | 223 | 19,200 | 223 |
| 2025-05-12 | 223 | 232 | 219 | 221 | 61,700 | 221 |
| 2025-05-09 | 224 | 225 | 222 | 223 | 6,100 | 223 |
| 2025-05-08 | 230 | 230 | 220 | 221 | 51,400 | 221 |
| 2025-05-07 | 228 | 232 | 227 | 231 | 6,800 | 231 |
| 2025-05-02 | 229 | 230 | 226 | 228 | 3,500 | 228 |
| 2025-05-01 | 229 | 229 | 225 | 228 | 5,500 | 228 |
| 2025-04-30 | 228 | 228 | 226 | 228 | 3,700 | 228 |
| 2025-04-28 | 226 | 229 | 225 | 227 | 9,700 | 227 |
| 2025-04-25 | 230 | 230 | 226 | 226 | 5,400 | 226 |
| 2025-04-24 | 230 | 230 | 228 | 229 | 7,700 | 229 |
| 2025-04-23 | 226 | 233 | 225 | 227 | 27,300 | 227 |
| 2025-04-22 | 224 | 230 | 224 | 225 | 18,600 | 225 |
| 2025-04-21 | 228 | 260 | 223 | 226 | 513,000 | 226 |
| 2025-04-18 | 217 | 233 | 217 | 225 | 121,400 | 225 |
| 2025-04-17 | 227 | 239 | 208 | 217 | 140,000 | 217 |
| 2025-04-16 | 224 | 229 | 223 | 228 | 6,900 | 228 |
| 2025-04-15 | 226 | 226 | 225 | 226 | 6,300 | 226 |
| 2025-04-14 | 226 | 226 | 220 | 226 | 4,800 | 226 |
| 2025-04-11 | 217 | 226 | 212 | 226 | 9,900 | 226 |
| 2025-04-10 | 220 | 225 | 213 | 217 | 27,000 | 217 |
| 2025-04-09 | 197 | 207 | 197 | 202 | 31,600 | 202 |
| 2025-04-08 | 192 | 201 | 191 | 197 | 68,300 | 197 |
| 2025-04-07 | 201 | 206 | 180 | 180 | 51,600 | 180 |
| 2025-04-04 | 225 | 226 | 210 | 214 | 53,700 | 214 |
| 2025-04-03 | 230 | 236 | 227 | 229 | 38,300 | 229 |
| 2025-04-02 | 233 | 237 | 230 | 236 | 33,000 | 236 |
| 2025-04-01 | 237 | 241 | 233 | 233 | 21,700 | 233 |
| 2025-03-31 | 239 | 240 | 231 | 237 | 53,900 | 237 |
| 2025-03-28 | 244 | 244 | 240 | 240 | 15,800 | 240 |
| 2025-03-27 | 241 | 244 | 240 | 241 | 20,800 | 241 |
| 2025-03-26 | 239 | 241 | 239 | 241 | 9,800 | 241 |
| 2025-03-25 | 239 | 241 | 238 | 239 | 13,400 | 239 |
| 2025-03-24 | 242 | 242 | 238 | 239 | 19,500 | 239 |
| 2025-03-21 | 245 | 245 | 241 | 242 | 24,900 | 242 |
| 2025-03-19 | 239 | 248 | 238 | 243 | 41,900 | 243 |
| 2025-03-18 | 241 | 243 | 238 | 241 | 44,700 | 241 |
| 2025-03-17 | 248 | 248 | 239 | 241 | 88,300 | 241 |
| 2025-03-14 | 253 | 254 | 247 | 249 | 101,600 | 249 |
| 2025-03-13 | 253 | 263 | 247 | 253 | 431,300 | 253 |
| 2025-03-12 | 278 | 293 | 277 | 287 | 182,600 | 287 |
| 2025-03-11 | 280 | 284 | 271 | 284 | 81,200 | 284 |
| 2025-03-10 | 278 | 284 | 273 | 284 | 44,600 | 284 |
| 2025-03-07 | 274 | 280 | 267 | 271 | 45,900 | 271 |
| 2025-03-06 | 272 | 279 | 269 | 279 | 24,500 | 279 |
| 2025-03-05 | 267 | 273 | 266 | 272 | 28,400 | 272 |
| 2025-03-04 | 271 | 275 | 265 | 271 | 63,400 | 271 |
| 2025-03-03 | 271 | 291 | 268 | 277 | 178,800 | 277 |
| 2025-02-28 | 252 | 268 | 250 | 268 | 57,800 | 268 |
| 2025-02-27 | 254 | 254 | 251 | 252 | 8,100 | 252 |
| 2025-02-26 | 252 | 254 | 248 | 252 | 5,900 | 252 |
| 2025-02-25 | 255 | 255 | 248 | 251 | 19,800 | 251 |
| 2025-02-21 | 257 | 259 | 252 | 257 | 12,300 | 257 |
| 2025-02-20 | 260 | 260 | 253 | 254 | 8,500 | 254 |
| 2025-02-19 | 257 | 259 | 256 | 259 | 13,700 | 259 |
| 2025-02-18 | 256 | 258 | 250 | 255 | 29,800 | 255 |
| 2025-02-17 | 254 | 257 | 249 | 256 | 26,200 | 256 |
| 2025-02-14 | 255 | 255 | 247 | 254 | 19,500 | 254 |
| 2025-02-13 | 247 | 255 | 247 | 253 | 32,300 | 253 |
| 2025-02-12 | 247 | 247 | 241 | 246 | 29,100 | 246 |
| 2025-02-10 | 242 | 246 | 239 | 246 | 28,100 | 246 |
| 2025-02-07 | 240 | 242 | 239 | 242 | 13,300 | 242 |
| 2025-02-06 | 238 | 240 | 234 | 240 | 12,900 | 240 |
| 2025-02-05 | 239 | 239 | 231 | 238 | 12,500 | 238 |
| 2025-02-04 | 236 | 242 | 236 | 239 | 16,900 | 239 |
| 2025-02-03 | 242 | 242 | 235 | 235 | 14,700 | 235 |
| 2025-01-31 | 242 | 242 | 238 | 241 | 4,700 | 241 |
| 2025-01-30 | 244 | 244 | 234 | 242 | 18,200 | 242 |
| 2025-01-29 | 243 | 244 | 240 | 244 | 20,200 | 244 |
| 2025-01-28 | 240 | 242 | 238 | 242 | 12,800 | 242 |
| 2025-01-27 | 239 | 242 | 239 | 240 | 27,700 | 240 |
| 2025-01-24 | 241 | 242 | 239 | 240 | 7,400 | 240 |
| 2025-01-23 | 240 | 242 | 239 | 241 | 5,500 | 241 |
| 2025-01-22 | 238 | 240 | 237 | 240 | 7,400 | 240 |
| 2025-01-21 | 238 | 239 | 235 | 238 | 7,400 | 238 |
| 2025-01-20 | 234 | 240 | 234 | 238 | 11,100 | 238 |
| 2025-01-17 | 236 | 236 | 232 | 234 | 13,500 | 234 |
| 2025-01-16 | 238 | 238 | 232 | 234 | 18,200 | 234 |
| 2025-01-15 | 243 | 244 | 229 | 238 | 35,500 | 238 |
| 2025-01-14 | 250 | 250 | 238 | 242 | 27,100 | 242 |
| 2025-01-10 | 244 | 249 | 244 | 249 | 7,000 | 249 |
| 2025-01-09 | 249 | 249 | 244 | 245 | 16,900 | 245 |
| 2025-01-08 | 245 | 252 | 243 | 249 | 18,000 | 249 |
| 2025-01-07 | 242 | 247 | 242 | 245 | 8,500 | 245 |
| 2025-01-06 | 247 | 253 | 239 | 241 | 41,200 | 241 |
分割・併合履歴 ： なし