5464 モリ工業(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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,008 | 1,009 | 996 | 1,008 | 14,100 | 1,008 |
| 2025-05-07 | 1,003 | 1,014 | 992 | 1,008 | 28,000 | 1,008 |
| 2025-05-02 | 1,011 | 1,021 | 990 | 1,004 | 22,400 | 1,004 |
| 2025-05-01 | 1,013 | 1,017 | 1,004 | 1,009 | 23,400 | 1,009 |
| 2025-04-30 | 1,039 | 1,039 | 1,003 | 1,019 | 29,100 | 1,019 |
| 2025-04-28 | 1,022 | 1,043 | 1,010 | 1,031 | 33,000 | 1,031 |
| 2025-04-25 | 1,017 | 1,028 | 1,009 | 1,022 | 19,000 | 1,022 |
| 2025-04-24 | 1,042 | 1,042 | 997 | 1,007 | 17,900 | 1,007 |
| 2025-04-23 | 1,050 | 1,050 | 1,031 | 1,035 | 32,500 | 1,035 |
| 2025-04-22 | 1,032 | 1,041 | 1,022 | 1,030 | 18,100 | 1,030 |
| 2025-04-21 | 1,030 | 1,039 | 1,019 | 1,025 | 20,600 | 1,025 |
| 2025-04-18 | 992 | 1,031 | 986 | 1,030 | 21,800 | 1,030 |
| 2025-04-17 | 970 | 980 | 964 | 977 | 12,900 | 977 |
| 2025-04-16 | 984 | 989 | 965 | 967 | 36,600 | 967 |
| 2025-04-15 | 974 | 981 | 966 | 969 | 22,700 | 969 |
| 2025-04-14 | 964 | 973 | 950 | 959 | 25,600 | 959 |
| 2025-04-11 | 930 | 969 | 923 | 967 | 26,100 | 967 |
| 2025-04-10 | 986 | 987 | 949 | 971 | 33,000 | 971 |
| 2025-04-09 | 937 | 937 | 896 | 896 | 47,800 | 896 |
| 2025-04-08 | 898 | 971 | 898 | 950 | 30,800 | 950 |
| 2025-04-07 | 855 | 900 | 847 | 868 | 46,300 | 868 |
| 2025-04-04 | 971 | 988 | 906 | 942 | 68,800 | 942 |
| 2025-04-03 | 990 | 1,011 | 979 | 1,001 | 42,800 | 1,001 |
| 2025-04-02 | 1,028 | 1,036 | 1,006 | 1,006 | 26,600 | 1,006 |
| 2025-04-01 | 1,025 | 1,027 | 1,008 | 1,009 | 32,300 | 1,009 |
| 2025-03-31 | 1,046 | 1,046 | 996 | 998 | 55,100 | 998 |
| 2025-03-28 | 1,104 | 1,104 | 1,038 | 1,048 | 54,400 | 1,048 |
| 2025-03-27 | 5,500 | 5,650 | 5,460 | 5,650 | 13,600 | 1,130 |
| 2025-03-26 | 5,400 | 5,510 | 5,370 | 5,510 | 8,900 | 1,102 |
| 2025-03-25 | 5,300 | 5,400 | 5,300 | 5,400 | 4,700 | 1,080 |
| 2025-03-24 | 5,590 | 5,590 | 5,350 | 5,350 | 9,100 | 1,070 |
| 2025-03-21 | 5,510 | 5,570 | 5,500 | 5,530 | 5,700 | 1,106 |
| 2025-03-19 | 5,530 | 5,570 | 5,480 | 5,530 | 4,500 | 1,106 |
| 2025-03-18 | 5,470 | 5,550 | 5,440 | 5,540 | 8,000 | 1,108 |
| 2025-03-17 | 5,330 | 5,570 | 5,310 | 5,490 | 8,100 | 1,098 |
| 2025-03-14 | 5,170 | 5,450 | 5,120 | 5,280 | 20,300 | 1,056 |
| 2025-03-13 | 5,120 | 5,240 | 5,060 | 5,190 | 7,500 | 1,038 |
| 2025-03-12 | 5,110 | 5,150 | 5,070 | 5,120 | 3,500 | 1,024 |
| 2025-03-11 | 5,000 | 5,050 | 4,960 | 5,010 | 7,500 | 1,002 |
| 2025-03-10 | 5,230 | 5,270 | 5,100 | 5,200 | 7,900 | 1,040 |
| 2025-03-07 | 5,140 | 5,270 | 5,110 | 5,160 | 8,500 | 1,032 |
| 2025-03-06 | 5,020 | 5,220 | 5,020 | 5,220 | 10,500 | 1,044 |
| 2025-03-05 | 4,870 | 5,030 | 4,840 | 5,030 | 5,000 | 1,006 |
| 2025-03-04 | 4,880 | 4,915 | 4,875 | 4,890 | 3,100 | 978 |
| 2025-03-03 | 4,940 | 5,050 | 4,890 | 4,930 | 14,200 | 986 |
| 2025-02-28 | 4,670 | 4,800 | 4,625 | 4,760 | 6,800 | 952 |
| 2025-02-27 | 4,580 | 4,640 | 4,520 | 4,640 | 5,300 | 928 |
| 2025-02-26 | 4,550 | 4,580 | 4,500 | 4,530 | 3,500 | 906 |
| 2025-02-25 | 4,600 | 4,600 | 4,505 | 4,550 | 5,600 | 910 |
| 2025-02-21 | 4,515 | 4,565 | 4,485 | 4,555 | 4,400 | 911 |
| 2025-02-20 | 4,620 | 4,620 | 4,500 | 4,515 | 6,000 | 903 |
| 2025-02-19 | 4,760 | 4,800 | 4,605 | 4,605 | 7,200 | 921 |
| 2025-02-18 | 4,750 | 4,800 | 4,740 | 4,800 | 2,200 | 960 |
| 2025-02-17 | 4,720 | 4,790 | 4,720 | 4,750 | 4,300 | 950 |
| 2025-02-14 | 4,645 | 4,770 | 4,600 | 4,685 | 7,100 | 937 |
| 2025-02-13 | 4,625 | 4,700 | 4,615 | 4,700 | 1,800 | 940 |
| 2025-02-12 | 4,650 | 4,670 | 4,570 | 4,570 | 3,000 | 914 |
| 2025-02-10 | 4,615 | 4,635 | 4,590 | 4,635 | 1,200 | 927 |
| 2025-02-07 | 4,605 | 4,640 | 4,575 | 4,635 | 1,700 | 927 |
| 2025-02-06 | 4,625 | 4,625 | 4,605 | 4,605 | 900 | 921 |
| 2025-02-05 | 4,575 | 4,620 | 4,545 | 4,570 | 4,400 | 914 |
| 2025-02-04 | 4,585 | 4,590 | 4,520 | 4,520 | 2,600 | 904 |
| 2025-02-03 | 4,605 | 4,610 | 4,480 | 4,480 | 10,500 | 896 |
| 2025-01-31 | 4,660 | 4,660 | 4,565 | 4,610 | 3,000 | 922 |
| 2025-01-30 | 4,540 | 4,660 | 4,540 | 4,660 | 5,700 | 932 |
| 2025-01-29 | 4,605 | 4,660 | 4,555 | 4,555 | 5,100 | 911 |
| 2025-01-28 | 4,535 | 4,625 | 4,500 | 4,610 | 4,900 | 922 |
| 2025-01-27 | 4,560 | 4,580 | 4,525 | 4,535 | 4,600 | 907 |
| 2025-01-24 | 4,540 | 4,570 | 4,505 | 4,505 | 4,100 | 901 |
| 2025-01-23 | 4,545 | 4,545 | 4,475 | 4,500 | 7,800 | 900 |
| 2025-01-22 | 4,585 | 4,585 | 4,530 | 4,575 | 1,500 | 915 |
| 2025-01-21 | 4,640 | 4,640 | 4,480 | 4,535 | 5,800 | 907 |
| 2025-01-20 | 4,630 | 4,630 | 4,570 | 4,615 | 3,400 | 923 |
| 2025-01-17 | 4,510 | 4,560 | 4,400 | 4,505 | 7,200 | 901 |
| 2025-01-16 | 4,560 | 4,585 | 4,515 | 4,515 | 5,300 | 903 |
| 2025-01-15 | 4,445 | 4,540 | 4,375 | 4,540 | 9,100 | 908 |
| 2025-01-14 | 4,515 | 4,535 | 4,405 | 4,405 | 5,400 | 881 |
| 2025-01-10 | 4,490 | 4,580 | 4,490 | 4,540 | 3,000 | 908 |
| 2025-01-09 | 4,650 | 4,650 | 4,500 | 4,500 | 12,200 | 900 |
| 2025-01-08 | 4,680 | 4,705 | 4,640 | 4,640 | 3,600 | 928 |
| 2025-01-07 | 4,795 | 4,795 | 4,675 | 4,675 | 3,400 | 935 |
| 2025-01-06 | 4,945 | 4,945 | 4,790 | 4,790 | 5,000 | 958 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株