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
2024-02-2226126225826068,900260
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