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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 234 | 236 | 229 | 230 | 83,500 | 230 |
| 2024-04-18 | 232 | 237 | 232 | 233 | 54,600 | 233 |
| 2024-04-17 | 238 | 239 | 232 | 232 | 144,100 | 232 |
| 2024-04-16 | 243 | 243 | 238 | 238 | 97,600 | 238 |
| 2024-04-15 | 245 | 246 | 244 | 244 | 28,800 | 244 |
| 2024-04-12 | 252 | 252 | 246 | 246 | 43,300 | 246 |
| 2024-04-11 | 251 | 251 | 249 | 249 | 33,600 | 249 |
| 2024-04-10 | 244 | 255 | 244 | 251 | 132,200 | 251 |
| 2024-04-09 | 243 | 245 | 242 | 244 | 39,600 | 244 |
| 2024-04-08 | 244 | 247 | 239 | 242 | 98,800 | 242 |
| 2024-04-05 | 249 | 249 | 240 | 241 | 210,600 | 241 |
| 2024-04-04 | 251 | 253 | 249 | 249 | 86,600 | 249 |
| 2024-04-03 | 252 | 253 | 250 | 250 | 52,300 | 250 |
| 2024-04-02 | 256 | 256 | 252 | 252 | 70,400 | 252 |
| 2024-04-01 | 258 | 260 | 253 | 255 | 96,900 | 255 |
| 2024-03-29 | 254 | 259 | 254 | 256 | 53,600 | 256 |
| 2024-03-28 | 258 | 260 | 254 | 255 | 90,300 | 255 |
| 2024-03-27 | 253 | 256 | 252 | 253 | 64,500 | 253 |
| 2024-03-26 | 254 | 256 | 251 | 252 | 68,100 | 252 |
| 2024-03-25 | 257 | 259 | 254 | 254 | 62,200 | 254 |
| 2024-03-22 | 261 | 261 | 255 | 257 | 93,400 | 257 |
| 2024-03-21 | 255 | 261 | 255 | 259 | 93,900 | 259 |
| 2024-03-19 | 255 | 257 | 253 | 253 | 55,800 | 253 |
| 2024-03-18 | 251 | 256 | 251 | 253 | 84,600 | 253 |
| 2024-03-15 | 253 | 253 | 250 | 250 | 55,400 | 250 |
| 2024-03-14 | 250 | 254 | 250 | 251 | 40,800 | 251 |
| 2024-03-13 | 253 | 254 | 249 | 250 | 58,500 | 250 |
| 2024-03-12 | 254 | 254 | 249 | 251 | 45,200 | 251 |
| 2024-03-11 | 258 | 258 | 249 | 254 | 105,400 | 254 |
| 2024-03-08 | 254 | 260 | 254 | 257 | 60,400 | 257 |
| 2024-03-07 | 256 | 260 | 254 | 254 | 66,400 | 254 |
| 2024-03-06 | 252 | 258 | 251 | 254 | 93,700 | 254 |
| 2024-03-05 | 256 | 256 | 253 | 253 | 50,800 | 253 |
| 2024-03-04 | 259 | 260 | 256 | 256 | 91,000 | 256 |
| 2024-03-01 | 263 | 263 | 258 | 259 | 58,800 | 259 |
| 2024-02-29 | 263 | 264 | 260 | 262 | 96,600 | 262 |
| 2024-02-28 | 262 | 268 | 262 | 264 | 69,400 | 264 |
| 2024-02-27 | 261 | 265 | 261 | 262 | 43,500 | 262 |
| 2024-02-26 | 260 | 263 | 258 | 261 | 80,700 | 261 |
| 2024-02-22 | 261 | 262 | 258 | 260 | 68,900 | 260 |
| 2024-02-21 | 264 | 264 | 259 | 261 | 78,600 | 261 |
| 2024-02-20 | 264 | 268 | 261 | 264 | 60,000 | 264 |
| 2024-02-19 | 258 | 267 | 258 | 265 | 92,900 | 265 |
| 2024-02-16 | 247 | 257 | 247 | 255 | 101,500 | 255 |
| 2024-02-15 | 255 | 256 | 246 | 250 | 180,000 | 250 |
| 2024-02-14 | 265 | 265 | 254 | 254 | 201,000 | 254 |
| 2024-02-13 | 260 | 266 | 257 | 264 | 153,500 | 264 |
| 2024-02-09 | 292 | 300 | 252 | 257 | 494,600 | 257 |
| 2024-02-08 | 288 | 292 | 287 | 291 | 63,300 | 291 |
| 2024-02-07 | 287 | 290 | 286 | 288 | 28,800 | 288 |
| 2024-02-06 | 288 | 288 | 285 | 286 | 41,900 | 286 |
| 2024-02-05 | 290 | 291 | 289 | 289 | 32,300 | 289 |
| 2024-02-02 | 283 | 290 | 281 | 287 | 58,400 | 287 |
| 2024-02-01 | 288 | 290 | 283 | 283 | 43,200 | 283 |
| 2024-01-31 | 287 | 291 | 283 | 290 | 105,000 | 290 |
| 2024-01-30 | 297 | 298 | 285 | 285 | 232,800 | 285 |
| 2024-01-29 | 290 | 298 | 290 | 295 | 53,600 | 295 |
| 2024-01-26 | 290 | 293 | 288 | 289 | 35,000 | 289 |
| 2024-01-25 | 292 | 293 | 288 | 289 | 73,400 | 289 |
| 2024-01-24 | 288 | 289 | 286 | 287 | 23,100 | 287 |
| 2024-01-23 | 289 | 294 | 283 | 286 | 81,500 | 286 |
| 2024-01-22 | 280 | 289 | 280 | 286 | 65,300 | 286 |
| 2024-01-19 | 277 | 284 | 277 | 283 | 66,700 | 283 |
| 2024-01-18 | 280 | 284 | 280 | 280 | 25,700 | 280 |
| 2024-01-17 | 284 | 286 | 280 | 280 | 47,700 | 280 |
| 2024-01-16 | 289 | 290 | 284 | 284 | 64,300 | 284 |
| 2024-01-15 | 291 | 295 | 287 | 290 | 56,400 | 290 |
| 2024-01-12 | 294 | 294 | 285 | 287 | 88,400 | 287 |
| 2024-01-11 | 299 | 299 | 294 | 294 | 24,600 | 294 |
| 2024-01-10 | 297 | 299 | 293 | 297 | 89,300 | 297 |
| 2024-01-09 | 293 | 297 | 291 | 297 | 51,900 | 297 |
| 2024-01-05 | 294 | 296 | 288 | 290 | 34,500 | 290 |
| 2024-01-04 | 278 | 293 | 277 | 292 | 82,000 | 292 |
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
