5464 モリ工業(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 |
---|---|---|---|---|---|---|
2023-03-30 | 3,295 | 3,385 | 3,270 | 3,385 | 26,900 | 3,385 |
2023-03-29 | 3,430 | 3,510 | 3,410 | 3,420 | 35,800 | 3,420 |
2023-03-28 | 3,500 | 3,500 | 3,420 | 3,420 | 18,500 | 3,420 |
2023-03-27 | 3,440 | 3,500 | 3,415 | 3,500 | 18,000 | 3,500 |
2023-03-24 | 3,450 | 3,450 | 3,370 | 3,420 | 21,900 | 3,420 |
2023-03-23 | 3,320 | 3,450 | 3,315 | 3,450 | 28,400 | 3,450 |
2023-03-22 | 3,500 | 3,515 | 3,380 | 3,410 | 58,900 | 3,410 |
2023-03-20 | 3,445 | 3,560 | 3,385 | 3,495 | 202,400 | 3,495 |
2023-03-17 | 3,170 | 3,195 | 3,040 | 3,040 | 33,100 | 3,040 |
2023-03-16 | 3,140 | 3,165 | 3,090 | 3,165 | 20,100 | 3,165 |
2023-03-15 | 3,165 | 3,255 | 3,165 | 3,210 | 11,500 | 3,210 |
2023-03-14 | 3,175 | 3,180 | 3,100 | 3,170 | 24,400 | 3,170 |
2023-03-13 | 3,250 | 3,290 | 3,170 | 3,245 | 31,200 | 3,245 |
2023-03-10 | 3,350 | 3,435 | 3,305 | 3,335 | 35,700 | 3,335 |
2023-03-09 | 3,305 | 3,395 | 3,305 | 3,355 | 17,100 | 3,355 |
2023-03-08 | 3,220 | 3,300 | 3,185 | 3,270 | 25,000 | 3,270 |
2023-03-07 | 3,255 | 3,300 | 3,240 | 3,255 | 10,700 | 3,255 |
2023-03-06 | 3,265 | 3,265 | 3,220 | 3,255 | 18,100 | 3,255 |
2023-03-03 | 3,120 | 3,265 | 3,060 | 3,265 | 38,900 | 3,265 |
2023-03-02 | 3,180 | 3,185 | 3,130 | 3,135 | 10,700 | 3,135 |
2023-03-01 | 3,140 | 3,185 | 3,120 | 3,180 | 8,700 | 3,180 |
2023-02-28 | 3,175 | 3,185 | 3,110 | 3,135 | 12,700 | 3,135 |
2023-02-27 | 3,060 | 3,180 | 3,060 | 3,145 | 18,500 | 3,145 |
2023-02-24 | 3,070 | 3,070 | 3,040 | 3,060 | 11,700 | 3,060 |
2023-02-22 | 3,090 | 3,090 | 3,035 | 3,070 | 11,200 | 3,070 |
2023-02-21 | 3,030 | 3,095 | 3,030 | 3,095 | 15,500 | 3,095 |
2023-02-20 | 2,966 | 3,070 | 2,946 | 3,045 | 19,300 | 3,045 |
2023-02-17 | 2,909 | 2,969 | 2,907 | 2,945 | 11,900 | 2,945 |
2023-02-16 | 2,934 | 2,942 | 2,894 | 2,925 | 20,600 | 2,925 |
2023-02-15 | 2,920 | 2,935 | 2,905 | 2,914 | 13,900 | 2,914 |
2023-02-14 | 2,920 | 2,932 | 2,905 | 2,914 | 6,800 | 2,914 |
2023-02-13 | 2,941 | 2,944 | 2,914 | 2,915 | 8,300 | 2,915 |
2023-02-10 | 2,950 | 2,988 | 2,934 | 2,941 | 12,000 | 2,941 |
2023-02-09 | 2,890 | 2,958 | 2,881 | 2,949 | 17,500 | 2,949 |
2023-02-08 | 2,916 | 2,917 | 2,883 | 2,886 | 10,300 | 2,886 |
2023-02-07 | 2,882 | 2,937 | 2,863 | 2,932 | 12,700 | 2,932 |
2023-02-06 | 2,908 | 2,910 | 2,871 | 2,882 | 15,400 | 2,882 |
2023-02-03 | 2,902 | 2,938 | 2,888 | 2,908 | 15,600 | 2,908 |
2023-02-02 | 2,929 | 2,943 | 2,896 | 2,911 | 13,500 | 2,911 |
2023-02-01 | 2,931 | 2,935 | 2,900 | 2,925 | 12,900 | 2,925 |
2023-01-31 | 2,924 | 2,950 | 2,899 | 2,929 | 25,300 | 2,929 |
2023-01-30 | 2,953 | 2,953 | 2,900 | 2,918 | 39,800 | 2,918 |
2023-01-27 | 2,941 | 2,941 | 2,902 | 2,932 | 8,300 | 2,932 |
2023-01-26 | 2,943 | 2,944 | 2,900 | 2,920 | 12,000 | 2,920 |
2023-01-25 | 2,930 | 2,930 | 2,899 | 2,907 | 10,800 | 2,907 |
2023-01-24 | 2,895 | 2,942 | 2,890 | 2,935 | 14,200 | 2,935 |
2023-01-23 | 2,955 | 2,955 | 2,837 | 2,881 | 28,600 | 2,881 |
2023-01-20 | 2,816 | 2,988 | 2,816 | 2,956 | 43,100 | 2,956 |
2023-01-19 | 2,815 | 2,853 | 2,788 | 2,838 | 14,800 | 2,838 |
2023-01-18 | 2,751 | 2,853 | 2,750 | 2,848 | 17,400 | 2,848 |
2023-01-17 | 2,751 | 2,770 | 2,741 | 2,766 | 10,300 | 2,766 |
2023-01-16 | 2,764 | 2,764 | 2,730 | 2,750 | 11,800 | 2,750 |
2023-01-13 | 2,715 | 2,762 | 2,715 | 2,753 | 13,100 | 2,753 |
2023-01-12 | 2,765 | 2,765 | 2,725 | 2,727 | 17,300 | 2,727 |
2023-01-11 | 2,766 | 2,784 | 2,760 | 2,761 | 4,200 | 2,761 |
2023-01-10 | 2,765 | 2,770 | 2,740 | 2,756 | 8,800 | 2,756 |
2023-01-06 | 2,715 | 2,743 | 2,715 | 2,733 | 7,800 | 2,733 |
2023-01-05 | 2,708 | 2,736 | 2,698 | 2,708 | 9,800 | 2,708 |
2023-01-04 | 2,759 | 2,759 | 2,709 | 2,718 | 8,600 | 2,718 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株