5031 モイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	255	255	249	249	152,000	249
2023-12-28	248	263	248	257	149,300	257
2023-12-27	242	254	241	250	219,000	250
2023-12-26	245	247	240	242	159,000	242
2023-12-25	248	253	246	246	149,700	246
2023-12-22	252	257	246	250	156,000	250
2023-12-21	258	258	249	253	256,300	253
2023-12-20	273	273	263	263	216,800	263
2023-12-19	278	279	271	273	133,200	273
2023-12-18	287	287	273	277	217,600	277
2023-12-15	306	306	291	291	194,800	291
2023-12-14	340	342	300	314	797,300	314
2023-12-13	323	342	310	339	469,900	339
2023-12-12	310	317	309	316	123,300	316
2023-12-11	301	308	299	308	55,500	308
2023-12-08	300	301	295	298	29,500	298
2023-12-07	310	310	297	301	51,300	301
2023-12-06	323	324	310	311	74,600	311
2023-12-05	317	329	315	323	86,400	323
2023-12-04	314	320	313	320	40,300	320
2023-12-01	309	317	309	314	55,100	314
2023-11-30	315	315	308	310	21,600	310
2023-11-29	308	315	308	313	36,800	313
2023-11-28	310	311	301	308	25,200	308
2023-11-27	313	317	308	310	31,600	310
2023-11-24	315	322	313	313	43,000	313
2023-11-22	310	318	308	316	55,300	316
2023-11-21	303	312	302	309	47,400	309
2023-11-20	303	309	300	306	106,900	306
2023-11-17	288	302	285	298	110,400	298
2023-11-16	291	292	288	292	41,600	292
2023-11-15	286	292	285	289	55,900	289
2023-11-14	283	285	281	285	34,400	285
2023-11-13	284	285	279	285	48,900	285
2023-11-10	286	287	277	282	48,700	282
2023-11-09	286	289	284	289	23,700	289
2023-11-08	289	292	284	287	18,900	287
2023-11-07	293	295	289	290	32,200	290
2023-11-06	290	295	289	293	36,400	293
2023-11-02	285	292	283	288	49,600	288
2023-11-01	284	284	279	282	22,800	282
2023-10-31	281	282	271	278	82,200	278
2023-10-30	290	291	282	282	63,600	282
2023-10-27	287	293	287	287	55,100	287
2023-10-26	292	292	283	289	74,100	289
2023-10-25	296	296	287	294	59,000	294
2023-10-24	284	291	272	291	137,000	291
2023-10-23	288	291	276	280	109,800	280
2023-10-20	291	293	284	288	124,400	288
2023-10-19	296	301	293	297	50,100	297
2023-10-18	300	302	288	297	116,400	297
2023-10-17	316	321	295	298	257,200	298
2023-10-16	322	322	313	313	104,700	313
2023-10-13	329	330	321	324	67,700	324
2023-10-12	325	334	322	333	83,200	333
2023-10-11	333	333	327	329	33,300	329
2023-10-10	331	337	331	334	18,900	334
2023-10-06	332	332	323	329	53,500	329
2023-10-05	331	335	328	331	33,800	331
2023-10-04	335	338	326	327	114,200	327
2023-10-03	345	349	338	338	64,000	338
2023-10-02	358	360	346	346	75,500	346
2023-09-29	346	362	346	360	173,700	360
2023-09-28	347	347	340	343	31,700	343
2023-09-27	338	350	338	350	52,500	350
2023-09-26	344	344	336	338	42,500	338
2023-09-25	338	344	336	344	50,200	344
2023-09-22	324	340	323	334	62,500	334
2023-09-21	344	345	315	327	220,000	327
2023-09-20	349	354	342	342	88,600	342
2023-09-19	357	357	348	350	109,600	350
2023-09-15	346	372	346	360	600,300	360
2023-09-14	377	379	342	342	759,100	342
2023-09-13	363	369	357	361	224,500	361
2023-09-12	348	357	347	356	52,600	356
2023-09-11	349	350	342	348	33,700	348
2023-09-08	345	347	340	345	57,600	345
2023-09-07	352	352	343	349	57,700	349
2023-09-06	352	354	348	353	25,100	353
2023-09-05	348	356	348	349	33,900	349
2023-09-04	352	353	348	349	44,500	349
2023-09-01	355	356	350	355	41,500	355
2023-08-31	364	364	355	358	42,800	358
2023-08-30	360	364	356	361	61,200	361
2023-08-29	345	360	341	355	75,500	355
2023-08-28	351	353	343	345	33,600	345
2023-08-25	340	351	337	349	66,100	349
2023-08-24	369	369	347	348	165,900	348
2023-08-23	350	368	348	366	208,000	366
2023-08-22	337	350	334	345	140,800	345
2023-08-21	328	338	326	334	69,900	334
2023-08-18	321	337	321	325	101,200	325
2023-08-17	327	330	316	328	215,800	328
2023-08-16	335	340	330	332	92,300	332
2023-08-15	334	344	324	341	162,000	341
2023-08-14	335	336	329	329	73,800	329
2023-08-10	335	339	331	337	34,600	337
2023-08-09	335	338	328	335	47,100	335
2023-08-08	345	345	338	338	28,900	338
2023-08-07	335	347	332	345	43,500	345
2023-08-04	330	339	329	335	42,900	335
2023-08-03	339	339	331	332	82,500	332
2023-08-02	350	350	343	343	25,700	343
2023-08-01	347	349	344	347	24,700	347
2023-07-31	349	349	340	343	41,000	343
2023-07-28	350	351	342	345	60,000	345
2023-07-27	350	352	347	352	23,600	352
2023-07-26	353	355	348	350	23,100	350
2023-07-25	353	356	348	356	42,500	356
2023-07-24	345	358	345	352	94,700	352
2023-07-21	350	351	339	341	81,900	341
2023-07-20	346	356	346	350	35,000	350
2023-07-19	347	351	346	347	36,700	347
2023-07-18	351	356	346	346	48,200	346
2023-07-14	356	357	350	352	100,300	352
2023-07-13	346	356	344	356	68,700	356
2023-07-12	364	364	346	348	113,900	348
2023-07-11	355	363	354	362	52,100	362
2023-07-10	359	360	353	356	56,400	356
2023-07-07	357	363	355	358	97,500	358
2023-07-06	372	377	357	363	185,000	363
2023-07-05	382	382	372	372	69,600	372
2023-07-04	380	385	378	383	52,100	383
2023-07-03	378	387	373	383	106,500	383
2023-06-30	387	387	375	378	78,100	378
2023-06-29	376	384	376	382	65,400	382
2023-06-28	374	378	371	378	46,700	378
2023-06-27	370	375	361	374	117,100	374
2023-06-26	368	376	362	365	98,400	365
2023-06-23	383	385	365	373	236,700	373
2023-06-22	395	396	378	385	432,000	385
2023-06-21	395	412	394	397	399,000	397
2023-06-20	407	408	394	397	407,800	397
2023-06-19	407	416	396	412	762,400	412
2023-06-16	462	463	390	401	3,973,400	401
2023-06-15	414	422	411	422	710,000	422
2023-06-14	340	345	333	342	105,800	342
2023-06-13	340	345	334	340	65,100	340
2023-06-12	332	339	329	337	60,200	337
2023-06-09	335	335	328	331	73,800	331
2023-06-08	343	343	332	335	53,500	335
2023-06-07	350	353	342	343	77,200	343
2023-06-06	345	348	339	347	63,000	347
2023-06-05	340	344	337	343	86,900	343
2023-06-02	334	341	333	336	39,200	336
2023-06-01	332	340	322	334	84,500	334
2023-05-31	334	339	330	331	57,100	331
2023-05-30	327	338	327	335	42,800	335
2023-05-29	330	332	326	329	36,300	329
2023-05-26	337	337	324	325	107,100	325
2023-05-25	349	349	335	339	87,800	339
2023-05-24	340	356	336	350	158,900	350
2023-05-23	342	348	337	338	67,500	338
2023-05-22	342	343	334	340	60,700	340
2023-05-19	337	347	335	341	171,200	341
2023-05-18	338	338	327	334	109,400	334
2023-05-17	329	341	328	337	98,200	337
2023-05-16	329	335	323	328	135,300	328
2023-05-15	331	335	329	333	54,400	333
2023-05-12	344	345	331	336	88,600	336
2023-05-11	351	351	339	344	52,200	344
2023-05-10	341	353	340	344	76,000	344
2023-05-09	336	347	336	345	98,800	345
2023-05-08	335	346	334	336	109,300	336
2023-05-02	319	340	317	331	195,700	331
2023-05-01	328	328	319	319	95,000	319
2023-04-28	328	331	322	330	101,400	330
2023-04-27	318	324	312	320	147,900	320
2023-04-26	322	325	317	319	105,500	319
2023-04-25	328	331	321	325	109,700	325
2023-04-24	327	334	327	327	90,200	327
2023-04-21	331	336	325	326	185,900	326
2023-04-20	336	338	330	331	75,200	331
2023-04-19	342	342	332	332	189,400	332
2023-04-18	344	349	339	345	113,300	345
2023-04-17	341	349	333	345	116,500	345
2023-04-14	348	355	340	344	84,400	344
2023-04-13	349	356	344	347	118,800	347
2023-04-12	347	394	339	353	1,038,000	353
2023-04-11	339	352	339	346	132,500	346
2023-04-10	337	343	334	334	74,900	334
2023-04-07	344	348	335	336	79,500	336
2023-04-06	352	352	343	346	67,700	346
2023-04-05	361	361	350	350	115,400	350
2023-04-04	371	371	361	364	103,900	364
2023-04-03	374	378	367	369	75,000	369
2023-03-31	361	375	353	369	184,500	369
2023-03-30	363	375	360	363	161,600	363
2023-03-29	348	372	340	368	351,900	368
2023-03-28	372	384	340	348	474,800	348
2023-03-27	354	404	347	375	1,926,500	375
2023-03-24	344	351	336	346	114,400	346
2023-03-23	326	342	324	338	89,200	338
2023-03-22	335	343	329	331	87,900	331
2023-03-20	338	345	324	324	140,100	324
2023-03-17	325	351	321	338	326,500	338
2023-03-16	315	319	309	317	217,800	317
2023-03-15	336	341	322	322	227,300	322
2023-03-14	333	353	331	331	647,800	331
2023-03-13	375	398	367	382	257,800	382
2023-03-10	397	400	380	383	238,300	383
2023-03-09	420	421	397	401	246,400	401
2023-03-08	413	422	410	417	171,400	417
2023-03-07	405	425	405	419	296,900	419
2023-03-06	393	406	392	405	112,000	405
2023-03-03	404	409	392	394	120,300	394
2023-03-02	400	402	389	397	179,800	397
2023-03-01	419	419	397	400	195,900	400
2023-02-28	430	431	407	417	411,000	417
2023-02-27	386	423	385	422	498,900	422
2023-02-24	410	410	383	386	226,600	386
2023-02-22	391	417	388	402	368,500	402
2023-02-21	380	400	372	397	336,400	397
2023-02-20	361	382	358	376	190,700	376
2023-02-17	375	375	359	359	271,500	359
2023-02-16	361	388	360	377	571,500	377
2023-02-15	374	405	354	357	1,403,200	357
2023-02-14	336	341	325	334	206,700	334
2023-02-13	361	361	329	331	454,000	331
2023-02-10	375	377	363	363	153,000	363
2023-02-09	371	382	367	376	121,400	376
2023-02-08	368	374	363	372	115,400	372
2023-02-07	374	376	368	368	108,700	368
2023-02-06	373	380	373	377	62,000	377
2023-02-03	366	377	362	371	99,000	371
2023-02-02	378	384	373	374	108,400	374
2023-02-01	376	387	375	378	70,700	378
2023-01-31	379	380	370	379	85,000	379
2023-01-30	393	393	377	383	98,500	383
2023-01-27	374	391	374	387	163,900	387
2023-01-26	376	382	372	373	48,000	373
2023-01-25	369	381	365	376	104,200	376
2023-01-24	375	378	371	375	82,000	375
2023-01-23	366	375	362	371	96,200	371
2023-01-20	355	362	351	362	72,600	362
2023-01-19	357	359	351	357	66,000	357
2023-01-18	359	365	350	357	105,900	357
2023-01-17	364	364	354	355	104,900	355
2023-01-16	360	367	360	365	60,000	365
2023-01-13	366	366	355	358	69,200	358
2023-01-12	372	372	361	363	39,000	363
2023-01-11	366	374	366	367	57,200	367
2023-01-10	360	372	360	366	77,600	366
2023-01-06	351	363	348	357	96,000	357
2023-01-05	360	366	350	351	85,000	351
2023-01-04	366	376	358	358	126,600	358

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31