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
2025-12-10	1,008	1,016	997	997	20,800	997
2025-12-09	985	1,020	974	1,004	88,000	1,004
2025-12-08	985	992	985	987	14,300	987
2025-12-05	978	1,002	978	990	31,900	990
2025-12-04	977	992	977	983	28,800	983
2025-12-03	974	991	974	980	36,000	980
2025-12-02	999	999	981	981	30,500	981
2025-12-01	1,006	1,006	989	989	30,300	989
2025-11-28	999	1,012	999	1,012	16,200	1,012
2025-11-27	1,010	1,010	1,000	1,004	16,400	1,004
2025-11-26	1,010	1,015	1,002	1,010	22,000	1,010
2025-11-25	1,010	1,010	994	999	13,700	999
2025-11-21	987	1,006	987	1,006	29,200	1,006
2025-11-20	986	1,001	976	991	42,800	991
2025-11-19	989	991	970	974	41,900	974
2025-11-18	988	998	975	986	37,200	986
2025-11-17	1,004	1,004	988	990	29,100	990
2025-11-14	989	1,006	988	999	21,400	999
2025-11-13	991	999	977	994	31,300	994
2025-11-12	979	1,025	979	991	70,500	991
2025-11-11	967	993	959	976	68,900	976
2025-11-10	985	985	960	972	44,100	972
2025-11-07	972	999	939	970	127,700	970
2025-11-06	931	998	922	981	154,600	981
2025-11-05	940	942	903	934	67,200	934
2025-11-04	961	971	923	937	79,900	937
2025-10-31	992	992	947	961	66,500	961
2025-10-30	956	990	956	977	232,500	977
2025-10-29	975	981	958	971	94,500	971
2025-10-28	999	999	974	979	48,600	979
2025-10-27	1,007	1,014	1,004	1,009	28,100	1,009
2025-10-24	998	1,007	991	1,007	24,600	1,007
2025-10-23	996	1,015	996	1,001	27,300	1,001
2025-10-22	998	1,011	989	1,008	63,200	1,008
2025-10-21	999	1,003	976	998	71,600	998
2025-10-20	996	1,005	990	999	23,400	999
2025-10-17	1,006	1,013	996	996	35,300	996
2025-10-16	1,000	1,017	982	1,003	66,200	1,003
2025-10-15	997	1,006	994	997	43,900	997
2025-10-14	980	1,009	974	988	68,600	988
2025-10-10	988	1,010	986	995	55,700	995
2025-10-09	989	1,019	989	1,009	55,600	1,009
2025-10-08	1,005	1,011	975	998	84,000	998
2025-10-07	956	1,013	954	999	132,600	999
2025-10-06	947	970	945	959	54,400	959
2025-10-03	940	952	940	947	29,000	947
2025-10-02	934	952	926	940	37,000	940
2025-10-01	953	960	921	927	70,500	927
2025-09-30	954	976	939	960	52,200	960
2025-09-29	970	970	951	955	40,500	955
2025-09-26	973	977	970	977	42,200	977
2025-09-25	961	974	961	974	21,800	974
2025-09-24	956	966	956	961	18,700	961
2025-09-22	955	970	954	960	28,100	960
2025-09-19	955	972	950	960	38,100	960
2025-09-18	951	960	945	955	21,800	955
2025-09-17	950	960	933	948	40,700	948
2025-09-16	963	963	952	957	21,300	957
2025-09-12	952	961	950	961	31,500	961
2025-09-11	942	964	942	957	33,700	957
2025-09-10	958	958	941	943	23,800	943
2025-09-09	955	970	942	955	34,300	955
2025-09-08	943	950	942	950	13,900	950
2025-09-05	928	942	925	936	18,100	936
2025-09-04	917	934	915	932	18,900	932
2025-09-03	922	942	921	921	47,200	921
2025-09-02	904	924	904	908	21,900	908
2025-09-01	902	916	902	906	21,300	906
2025-08-29	902	907	900	902	14,100	902
2025-08-28	904	909	902	904	14,000	904
2025-08-27	904	908	900	904	21,000	904
2025-08-26	920	920	905	905	27,500	905
2025-08-25	917	922	914	920	19,300	920
2025-08-22	920	922	913	916	19,400	916
2025-08-21	919	923	913	917	17,600	917
2025-08-20	929	929	919	919	16,300	919
2025-08-19	922	930	921	926	25,100	926
2025-08-18	934	938	929	933	27,500	933
2025-08-15	929	932	921	932	23,200	932
2025-08-14	925	926	919	924	17,600	924
2025-08-13	929	938	926	926	26,800	926
2025-08-12	928	935	919	929	31,200	929
2025-08-08	929	938	929	931	21,200	931
2025-08-07	932	936	924	929	19,200	929
2025-08-06	920	936	917	936	44,100	936
2025-08-05	911	923	901	911	22,600	911
2025-08-04	911	918	896	900	25,600	900
2025-08-01	907	925	907	921	40,000	921
2025-07-31	897	904	896	902	27,500	902
2025-07-30	889	903	885	897	25,300	897
2025-07-29	888	890	881	883	18,700	883
2025-07-28	896	899	890	891	17,400	891
2025-07-25	905	909	896	897	29,500	897
2025-07-24	896	908	896	903	42,700	903
2025-07-23	888	898	885	896	44,000	896
2025-07-22	864	885	858	878	34,800	878
2025-07-18	882	882	862	863	13,900	863
2025-07-17	869	874	861	870	25,100	870
2025-07-16	885	885	867	872	64,000	872
2025-07-15	879	886	876	883	40,000	883
2025-07-14	870	884	870	879	34,800	879
2025-07-11	860	877	860	870	56,200	870
2025-07-10	856	858	850	850	47,900	850
2025-07-09	851	867	851	854	28,800	854
2025-07-08	853	854	847	851	28,200	851
2025-07-07	859	865	849	849	23,400	849
2025-07-04	868	868	853	857	19,100	857
2025-07-03	843	868	843	863	34,300	863
2025-07-02	841	848	840	841	22,000	841
2025-07-01	858	858	842	842	39,200	842
2025-06-30	865	866	853	854	24,400	854
2025-06-27	854	862	852	858	35,700	858
2025-06-26	846	852	840	852	32,600	852
2025-06-25	848	852	830	846	63,800	846
2025-06-24	861	861	843	848	20,100	848
2025-06-23	854	855	842	846	33,300	846
2025-06-20	860	860	851	851	39,100	851
2025-06-19	862	862	851	857	26,700	857
2025-06-18	854	860	852	860	21,800	860
2025-06-17	864	864	854	858	23,900	858
2025-06-16	866	866	851	859	29,800	859
2025-06-13	857	857	843	853	68,200	853
2025-06-12	873	888	861	865	31,200	865
2025-06-11	870	875	865	875	29,500	875
2025-06-10	877	877	861	862	37,700	862
2025-06-09	887	887	866	873	30,200	873
2025-06-06	879	881	871	878	18,300	878
2025-06-05	873	880	867	870	28,800	870
2025-06-04	878	879	870	873	27,400	873
2025-06-03	880	881	865	872	42,300	872
2025-06-02	899	905	881	881	36,800	881
2025-05-30	897	907	887	907	27,600	907
2025-05-29	904	905	894	905	36,700	905
2025-05-28	917	917	894	899	25,700	899
2025-05-27	918	918	903	905	25,500	905
2025-05-26	902	915	902	907	12,600	907
2025-05-23	887	906	887	897	19,300	897
2025-05-22	890	897	881	886	38,900	886
2025-05-21	904	907	899	904	25,900	904
2025-05-20	910	915	896	897	27,600	897
2025-05-19	915	915	897	903	35,500	903
2025-05-16	910	915	898	915	28,500	915
2025-05-15	915	916	899	901	33,000	901
2025-05-14	942	950	912	920	34,600	920
2025-05-13	986	991	940	940	29,900	940
2025-05-12	1,004	1,019	970	975	57,400	975
2025-05-09	1,007	1,081	992	1,019	103,400	1,019
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

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日