5986 モリテック スチール(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1222723022622754,600227
2024-07-1122522722422551,200225
2024-07-1022823022422599,000225
2024-07-09231232227228121,900228
2024-07-0823223323123132,700231
2024-07-0523423423223232,600232
2024-07-0423523623423450,900234
2024-07-0323423623423429,900234
2024-07-0223723723323439,400234
2024-07-0123523523323337,600233
2024-06-2823223423223330,800233
2024-06-2723123423123141,800231
2024-06-2623223423123224,800232
2024-06-2523223322923168,600231
2024-06-2423123223023025,000230
2024-06-2122923122923017,100230
2024-06-2022923022822924,500229
2024-06-1923123222922926,200229
2024-06-1823123223023015,200230
2024-06-1723023122822937,900229
2024-06-1423123423123126,700231
2024-06-1323323323023114,800231
2024-06-1223123323123318,600233
2024-06-1123123323023164,400231
2024-06-1023023223023041,800230
2024-06-0723023122823037,700230
2024-06-0623423523123122,600231
2024-06-0523223523223430,400234
2024-06-0423323523223332,400233
2024-06-0323223523223553,400235
2024-05-3123223423123233,800232
2024-05-3023223323023128,900231
2024-05-2923623723223259,600232
2024-05-2823523823523520,200235
2024-05-2723723823523555,700235
2024-05-2423923923623724,800237
2024-05-2324124123523774,000237
2024-05-2224024424024154,800241
2024-05-2124224424124228,800242
2024-05-2024124323924380,600243
2024-05-1723823923523630,300236
2024-05-1624024023623846,100238
2024-05-1524224223824152,800241
2024-05-14241243239241101,000241
2024-05-13240254239241202,000241
2024-05-1024424424024139,400241
2024-05-0924124424124142,600241
2024-05-0823924323924154,800241
2024-05-0724124223823924,700239
2024-05-0224124323924036,700240
2024-05-0124224223924124,700241
2024-04-3024024223724141,500241
2024-04-26249259236236502,000236
2024-04-25239248239241158,900241
2024-04-2424124223623675,900236
2024-04-2323724223624050,200240
2024-04-2223423823323662,300236
2024-04-1923423622923083,500230
2024-04-1823223723223354,600233
2024-04-17238239232232144,100232
2024-04-1624324323823897,600238
2024-04-1524524624424428,800244
2024-04-1225225224624643,300246
2024-04-1125125124924933,600249
2024-04-10244255244251132,200251
2024-04-0924324524224439,600244
2024-04-0824424723924298,800242
2024-04-05249249240241210,600241
2024-04-0425125324924986,600249
2024-04-0325225325025052,300250
2024-04-0225625625225270,400252
2024-04-0125826025325596,900255
2024-03-2925425925425653,600256
2024-03-2825826025425590,300255
2024-03-2725325625225364,500253
2024-03-2625425625125268,100252
2024-03-2525725925425462,200254
2024-03-2226126125525793,400257
2024-03-2125526125525993,900259
2024-03-1925525725325355,800253
2024-03-1825125625125384,600253
2024-03-1525325325025055,400250
2024-03-1425025425025140,800251
2024-03-1325325424925058,500250
2024-03-1225425424925145,200251
2024-03-11258258249254105,400254
2024-03-0825426025425760,400257
2024-03-0725626025425466,400254
2024-03-0625225825125493,700254
2024-03-0525625625325350,800253
2024-03-0425926025625691,000256
2024-03-0126326325825958,800259
2024-02-2926326426026296,600262
2024-02-2826226826226469,400264
2024-02-2726126526126243,500262
2024-02-2626026325826180,700261
2024-02-2226126225826068,900260
2024-02-2126426425926178,600261
2024-02-2026426826126460,000264
2024-02-1925826725826592,900265
2024-02-16247257247255101,500255
2024-02-15255256246250180,000250
2024-02-14265265254254201,000254
2024-02-13260266257264153,500264
2024-02-09292300252257494,600257
2024-02-0828829228729163,300291
2024-02-0728729028628828,800288
2024-02-0628828828528641,900286
2024-02-0529029128928932,300289
2024-02-0228329028128758,400287
2024-02-0128829028328343,200283
2024-01-31287291283290105,000290
2024-01-30297298285285232,800285
2024-01-2929029829029553,600295
2024-01-2629029328828935,000289
2024-01-2529229328828973,400289
2024-01-2428828928628723,100287
2024-01-2328929428328681,500286
2024-01-2228028928028665,300286
2024-01-1927728427728366,700283
2024-01-1828028428028025,700280
2024-01-1728428628028047,700280
2024-01-1628929028428464,300284
2024-01-1529129528729056,400290
2024-01-1229429428528788,400287
2024-01-1129929929429424,600294
2024-01-1029729929329789,300297
2024-01-0929329729129751,900297
2024-01-0529429628829034,500290
2024-01-0427829327729282,000292

分割・併合履歴 : [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.05株