5031 モイ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 366 | 373 | 361 | 366 | 79,600 | 366 |
| 2022-12-29 | 348 | 365 | 348 | 360 | 80,100 | 360 |
| 2022-12-28 | 362 | 362 | 348 | 349 | 157,100 | 349 |
| 2022-12-27 | 350 | 365 | 350 | 365 | 133,700 | 365 |
| 2022-12-26 | 346 | 357 | 344 | 349 | 163,400 | 349 |
| 2022-12-23 | 345 | 356 | 343 | 345 | 143,200 | 345 |
| 2022-12-22 | 361 | 367 | 347 | 350 | 196,300 | 350 |
| 2022-12-21 | 345 | 380 | 345 | 360 | 446,800 | 360 |
| 2022-12-20 | 358 | 358 | 337 | 349 | 354,500 | 349 |
| 2022-12-19 | 367 | 369 | 358 | 360 | 192,500 | 360 |
| 2022-12-16 | 372 | 380 | 367 | 367 | 217,600 | 367 |
| 2022-12-15 | 399 | 399 | 377 | 380 | 436,500 | 380 |
| 2022-12-14 | 411 | 412 | 396 | 397 | 567,200 | 397 |
| 2022-12-13 | 418 | 427 | 417 | 423 | 219,400 | 423 |
| 2022-12-12 | 417 | 418 | 412 | 416 | 65,700 | 416 |
| 2022-12-09 | 415 | 419 | 412 | 413 | 65,200 | 413 |
| 2022-12-08 | 425 | 427 | 414 | 415 | 99,700 | 415 |
| 2022-12-07 | 419 | 432 | 419 | 427 | 99,600 | 427 |
| 2022-12-06 | 423 | 429 | 411 | 423 | 114,300 | 423 |
| 2022-12-05 | 425 | 425 | 414 | 416 | 162,500 | 416 |
| 2022-12-02 | 428 | 431 | 422 | 426 | 127,400 | 426 |
| 2022-12-01 | 435 | 441 | 425 | 425 | 157,900 | 425 |
| 2022-11-30 | 436 | 439 | 425 | 434 | 190,200 | 434 |
| 2022-11-29 | 445 | 445 | 426 | 433 | 277,600 | 433 |
| 2022-11-28 | 460 | 460 | 438 | 441 | 207,100 | 441 |
| 2022-11-25 | 465 | 466 | 454 | 454 | 114,500 | 454 |
| 2022-11-24 | 468 | 472 | 459 | 461 | 175,000 | 461 |
| 2022-11-22 | 466 | 474 | 443 | 460 | 448,900 | 460 |
| 2022-11-21 | 475 | 494 | 460 | 472 | 668,400 | 472 |
| 2022-11-18 | 417 | 477 | 414 | 477 | 2,426,400 | 477 |
| 2022-11-17 | 451 | 451 | 451 | 451 | 38,700 | 451 |
| 2022-11-16 | 535 | 558 | 530 | 551 | 344,100 | 551 |
| 2022-11-15 | 533 | 538 | 523 | 530 | 209,600 | 530 |
| 2022-11-14 | 519 | 543 | 512 | 538 | 326,300 | 538 |
| 2022-11-11 | 513 | 522 | 506 | 516 | 197,800 | 516 |
| 2022-11-10 | 507 | 513 | 502 | 503 | 145,600 | 503 |
| 2022-11-09 | 516 | 525 | 505 | 508 | 148,700 | 508 |
| 2022-11-08 | 520 | 530 | 513 | 517 | 136,100 | 517 |
| 2022-11-07 | 522 | 525 | 511 | 521 | 91,700 | 521 |
| 2022-11-04 | 503 | 519 | 502 | 516 | 125,200 | 516 |
| 2022-11-02 | 527 | 530 | 511 | 513 | 226,100 | 513 |
| 2022-11-01 | 527 | 546 | 527 | 532 | 228,500 | 532 |
| 2022-10-31 | 558 | 562 | 524 | 527 | 342,000 | 527 |
| 2022-10-28 | 583 | 590 | 546 | 548 | 396,800 | 548 |
| 2022-10-27 | 556 | 599 | 556 | 583 | 607,400 | 583 |
| 2022-10-26 | 533 | 578 | 530 | 555 | 743,300 | 555 |
| 2022-10-25 | 507 | 537 | 503 | 525 | 312,300 | 525 |
| 2022-10-24 | 507 | 511 | 504 | 504 | 109,300 | 504 |
| 2022-10-21 | 500 | 506 | 500 | 506 | 108,000 | 506 |
| 2022-10-20 | 505 | 506 | 500 | 501 | 117,900 | 501 |
| 2022-10-19 | 508 | 512 | 503 | 506 | 108,900 | 506 |
| 2022-10-18 | 503 | 514 | 503 | 510 | 144,000 | 510 |
| 2022-10-17 | 494 | 503 | 492 | 499 | 110,100 | 499 |
| 2022-10-14 | 502 | 509 | 499 | 500 | 152,000 | 500 |
| 2022-10-13 | 510 | 514 | 497 | 499 | 176,800 | 499 |
| 2022-10-12 | 505 | 524 | 500 | 508 | 263,200 | 508 |
| 2022-10-11 | 505 | 511 | 496 | 508 | 147,400 | 508 |
| 2022-10-07 | 509 | 516 | 503 | 505 | 308,700 | 505 |
| 2022-10-06 | 507 | 524 | 506 | 518 | 242,000 | 518 |
| 2022-10-05 | 520 | 531 | 505 | 511 | 317,800 | 511 |
| 2022-10-04 | 515 | 520 | 503 | 513 | 265,700 | 513 |
| 2022-10-03 | 497 | 507 | 483 | 499 | 289,400 | 499 |
| 2022-09-30 | 524 | 525 | 501 | 501 | 591,900 | 501 |
| 2022-09-29 | 519 | 609 | 509 | 535 | 1,883,300 | 535 |
| 2022-09-28 | 529 | 532 | 500 | 511 | 259,900 | 511 |
| 2022-09-27 | 525 | 534 | 520 | 529 | 195,300 | 529 |
| 2022-09-26 | 527 | 530 | 514 | 516 | 264,000 | 516 |
| 2022-09-22 | 527 | 545 | 523 | 537 | 193,900 | 537 |
| 2022-09-21 | 552 | 554 | 527 | 531 | 304,700 | 531 |
| 2022-09-20 | 567 | 567 | 549 | 558 | 295,000 | 558 |
| 2022-09-16 | 580 | 587 | 553 | 571 | 693,900 | 571 |
| 2022-09-15 | 622 | 625 | 586 | 586 | 816,700 | 586 |
| 2022-09-14 | 625 | 642 | 612 | 625 | 829,600 | 625 |
| 2022-09-13 | 655 | 668 | 635 | 664 | 709,000 | 664 |
| 2022-09-12 | 624 | 650 | 618 | 650 | 356,700 | 650 |
| 2022-09-09 | 599 | 630 | 599 | 614 | 328,200 | 614 |
| 2022-09-08 | 619 | 628 | 601 | 602 | 220,300 | 602 |
| 2022-09-07 | 634 | 634 | 608 | 611 | 210,000 | 611 |
| 2022-09-06 | 610 | 665 | 607 | 634 | 698,300 | 634 |
| 2022-09-05 | 600 | 618 | 591 | 605 | 238,300 | 605 |
| 2022-09-02 | 624 | 624 | 596 | 606 | 261,900 | 606 |
| 2022-09-01 | 644 | 649 | 617 | 619 | 413,700 | 619 |
| 2022-08-31 | 660 | 665 | 647 | 654 | 216,100 | 654 |
| 2022-08-30 | 662 | 680 | 657 | 660 | 156,700 | 660 |
| 2022-08-29 | 649 | 665 | 648 | 656 | 266,200 | 656 |
| 2022-08-26 | 693 | 700 | 668 | 679 | 456,500 | 679 |
| 2022-08-25 | 709 | 716 | 690 | 691 | 368,900 | 691 |
| 2022-08-24 | 714 | 723 | 702 | 711 | 369,600 | 711 |
| 2022-08-23 | 725 | 725 | 696 | 706 | 674,400 | 706 |
| 2022-08-22 | 745 | 748 | 731 | 739 | 386,600 | 739 |
| 2022-08-19 | 785 | 792 | 765 | 767 | 425,600 | 767 |
| 2022-08-18 | 771 | 794 | 751 | 793 | 657,100 | 793 |
| 2022-08-17 | 791 | 810 | 784 | 786 | 874,400 | 786 |
| 2022-08-16 | 789 | 821 | 776 | 797 | 1,681,100 | 797 |
| 2022-08-15 | 733 | 791 | 731 | 781 | 1,418,600 | 781 |
| 2022-08-12 | 751 | 764 | 725 | 731 | 710,300 | 731 |
| 2022-08-10 | 801 | 832 | 755 | 758 | 2,114,400 | 758 |
| 2022-08-09 | 788 | 800 | 763 | 782 | 1,122,800 | 782 |
| 2022-08-08 | 838 | 840 | 753 | 792 | 3,761,700 | 792 |
| 2022-08-05 | 804 | 861 | 804 | 830 | 4,360,300 | 830 |
| 2022-08-04 | 843 | 873 | 803 | 815 | 4,739,000 | 815 |
| 2022-08-03 | 860 | 900 | 807 | 847 | 10,944,600 | 847 |
| 2022-08-02 | 738 | 848 | 732 | 834 | 9,859,300 | 834 |
| 2022-08-01 | 686 | 735 | 682 | 730 | 2,372,600 | 730 |
| 2022-07-29 | 701 | 708 | 660 | 682 | 1,421,800 | 682 |
| 2022-07-28 | 703 | 738 | 690 | 700 | 3,081,000 | 700 |
| 2022-07-27 | 740 | 741 | 683 | 683 | 2,609,600 | 683 |
| 2022-07-26 | 782 | 810 | 735 | 742 | 6,271,900 | 742 |
| 2022-07-25 | 704 | 810 | 703 | 756 | 13,454,800 | 756 |
| 2022-07-22 | 649 | 764 | 632 | 715 | 17,135,800 | 715 |
| 2022-07-21 | 566 | 669 | 556 | 669 | 3,012,700 | 669 |
| 2022-07-20 | 571 | 591 | 565 | 569 | 799,200 | 569 |
| 2022-07-19 | 585 | 589 | 560 | 561 | 903,100 | 561 |
| 2022-07-15 | 596 | 644 | 572 | 594 | 2,789,600 | 594 |
| 2022-07-14 | 550 | 628 | 541 | 590 | 3,841,000 | 590 |
| 2022-07-13 | 517 | 568 | 512 | 544 | 2,115,500 | 544 |
| 2022-07-12 | 523 | 525 | 505 | 520 | 285,000 | 520 |
| 2022-07-11 | 520 | 532 | 520 | 525 | 295,400 | 525 |
| 2022-07-08 | 510 | 527 | 508 | 516 | 373,900 | 516 |
| 2022-07-07 | 516 | 516 | 500 | 504 | 214,700 | 504 |
| 2022-07-06 | 513 | 524 | 506 | 514 | 282,100 | 514 |
| 2022-07-05 | 518 | 528 | 513 | 518 | 230,300 | 518 |
| 2022-07-04 | 512 | 516 | 496 | 515 | 435,200 | 515 |
| 2022-07-01 | 524 | 527 | 506 | 507 | 579,900 | 507 |
| 2022-06-30 | 540 | 548 | 524 | 524 | 516,300 | 524 |
| 2022-06-29 | 530 | 540 | 524 | 539 | 499,500 | 539 |
| 2022-06-28 | 535 | 549 | 531 | 549 | 582,000 | 549 |
| 2022-06-27 | 540 | 566 | 539 | 543 | 458,800 | 543 |
| 2022-06-24 | 530 | 552 | 526 | 536 | 537,600 | 536 |
| 2022-06-23 | 535 | 545 | 517 | 522 | 641,600 | 522 |
| 2022-06-22 | 578 | 581 | 530 | 535 | 753,100 | 535 |
| 2022-06-21 | 552 | 584 | 541 | 571 | 1,056,800 | 571 |
| 2022-06-20 | 576 | 585 | 543 | 550 | 684,200 | 550 |
| 2022-06-17 | 575 | 594 | 571 | 572 | 1,146,700 | 572 |
| 2022-06-16 | 683 | 689 | 594 | 605 | 2,637,400 | 605 |
| 2022-06-15 | 645 | 717 | 616 | 664 | 6,947,000 | 664 |
| 2022-06-14 | 615 | 640 | 583 | 635 | 3,181,100 | 635 |
| 2022-06-13 | 665 | 669 | 655 | 655 | 1,229,400 | 655 |
| 2022-06-10 | 793 | 827 | 775 | 805 | 2,452,200 | 805 |
| 2022-06-09 | 788 | 809 | 760 | 774 | 2,001,100 | 774 |
| 2022-06-08 | 843 | 874 | 785 | 794 | 3,667,400 | 794 |
| 2022-06-07 | 764 | 827 | 756 | 819 | 2,058,800 | 819 |
| 2022-06-06 | 760 | 785 | 739 | 768 | 1,012,400 | 768 |
| 2022-06-03 | 780 | 810 | 758 | 765 | 1,368,700 | 765 |
| 2022-06-02 | 761 | 787 | 727 | 768 | 1,627,800 | 768 |
| 2022-06-01 | 781 | 819 | 750 | 754 | 2,870,000 | 754 |
| 2022-05-31 | 721 | 847 | 717 | 784 | 7,153,600 | 784 |
| 2022-05-30 | 710 | 740 | 701 | 723 | 931,600 | 723 |
| 2022-05-27 | 743 | 756 | 700 | 710 | 1,166,300 | 710 |
| 2022-05-26 | 756 | 768 | 722 | 733 | 1,123,000 | 733 |
| 2022-05-25 | 784 | 803 | 717 | 732 | 3,244,200 | 732 |
| 2022-05-24 | 810 | 872 | 776 | 776 | 5,147,600 | 776 |
| 2022-05-23 | 800 | 819 | 760 | 796 | 2,550,200 | 796 |
| 2022-05-20 | 837 | 858 | 777 | 785 | 4,834,900 | 785 |
| 2022-05-19 | 730 | 844 | 726 | 822 | 7,993,500 | 822 |
| 2022-05-18 | 753 | 786 | 718 | 760 | 3,592,600 | 760 |
| 2022-05-17 | 753 | 780 | 703 | 714 | 1,912,100 | 714 |
| 2022-05-16 | 732 | 782 | 702 | 768 | 4,016,000 | 768 |
| 2022-05-13 | 749 | 784 | 701 | 702 | 4,202,300 | 702 |
| 2022-05-12 | 777 | 780 | 692 | 720 | 3,019,000 | 720 |
| 2022-05-11 | 904 | 934 | 793 | 807 | 5,748,100 | 807 |
| 2022-05-10 | 824 | 929 | 787 | 889 | 12,294,200 | 889 |
| 2022-05-09 | 918 | 925 | 786 | 809 | 9,948,100 | 809 |
| 2022-05-06 | 1,210 | 1,232 | 901 | 903 | 11,422,300 | 903 |
| 2022-05-02 | 1,334 | 1,387 | 1,172 | 1,201 | 16,129,200 | 1,201 |
| 2022-04-28 | 1,120 | 1,328 | 1,000 | 1,228 | 23,228,400 | 1,228 |
| 2022-04-27 | 902 | 1,052 | 888 | 1,028 | 15,011,200 | 1,028 |
| 2022-04-26 | - | - | - | - | - | - |
| 2022-04-25 | - | - | - | - | - | - |
| 2022-04-22 | - | - | - | - | - | - |
| 2022-04-21 | - | - | - | - | - | - |
| 2022-04-20 | - | - | - | - | - | - |
| 2022-04-19 | - | - | - | - | - | - |
| 2022-04-18 | - | - | - | - | - | - |
| 2022-04-15 | - | - | - | - | - | - |
| 2022-04-14 | - | - | - | - | - | - |
| 2022-04-13 | - | - | - | - | - | - |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
| 2022-03-31 | - | - | - | - | - | - |
| 2022-03-30 | - | - | - | - | - | - |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
| 2022-03-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
