5986 モリテック スチール(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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 193 | 200 | 191 | 197 | 46,400 | 197 |
| 2025-11-13 | 202 | 207 | 193 | 193 | 189,000 | 193 |
| 2025-11-12 | 202 | 202 | 201 | 202 | 12,000 | 202 |
| 2025-11-11 | 203 | 204 | 202 | 202 | 9,000 | 202 |
| 2025-11-10 | 204 | 205 | 202 | 204 | 24,300 | 204 |
| 2025-11-07 | 202 | 207 | 201 | 205 | 20,100 | 205 |
| 2025-11-06 | 201 | 202 | 200 | 202 | 7,800 | 202 |
| 2025-11-05 | 201 | 202 | 199 | 200 | 6,300 | 200 |
| 2025-11-04 | 201 | 202 | 200 | 201 | 13,500 | 201 |
| 2025-10-31 | 205 | 205 | 201 | 202 | 19,100 | 202 |
| 2025-10-30 | 199 | 204 | 198 | 204 | 19,200 | 204 |
| 2025-10-29 | 202 | 202 | 198 | 200 | 34,500 | 200 |
| 2025-10-28 | 203 | 204 | 201 | 201 | 30,600 | 201 |
| 2025-10-27 | 205 | 205 | 201 | 203 | 62,600 | 203 |
| 2025-10-24 | 210 | 210 | 203 | 203 | 38,900 | 203 |
| 2025-10-23 | 208 | 208 | 205 | 207 | 11,300 | 207 |
| 2025-10-22 | 203 | 207 | 201 | 207 | 50,800 | 207 |
| 2025-10-21 | 202 | 203 | 201 | 202 | 13,000 | 202 |
| 2025-10-20 | 200 | 202 | 200 | 200 | 37,600 | 200 |
| 2025-10-17 | 201 | 201 | 199 | 200 | 11,100 | 200 |
| 2025-10-16 | 199 | 202 | 199 | 201 | 9,800 | 201 |
| 2025-10-15 | 200 | 201 | 198 | 201 | 21,600 | 201 |
| 2025-10-14 | 203 | 203 | 196 | 198 | 56,600 | 198 |
| 2025-10-10 | 203 | 204 | 202 | 203 | 12,500 | 203 |
| 2025-10-09 | 205 | 207 | 204 | 204 | 13,100 | 204 |
| 2025-10-08 | 203 | 207 | 203 | 207 | 15,600 | 207 |
| 2025-10-07 | 204 | 205 | 203 | 204 | 13,500 | 204 |
| 2025-10-06 | 205 | 208 | 200 | 203 | 56,900 | 203 |
| 2025-10-03 | 206 | 206 | 204 | 204 | 9,500 | 204 |
| 2025-10-02 | 204 | 206 | 203 | 204 | 9,800 | 204 |
| 2025-10-01 | 209 | 209 | 203 | 204 | 61,200 | 204 |
| 2025-09-30 | 211 | 215 | 207 | 211 | 42,800 | 211 |
| 2025-09-29 | 212 | 212 | 207 | 210 | 33,500 | 210 |
| 2025-09-26 | 213 | 213 | 210 | 213 | 18,400 | 213 |
| 2025-09-25 | 216 | 216 | 209 | 211 | 32,700 | 211 |
| 2025-09-24 | 209 | 212 | 207 | 212 | 34,000 | 212 |
| 2025-09-22 | 206 | 208 | 205 | 207 | 19,900 | 207 |
| 2025-09-19 | 205 | 206 | 204 | 206 | 14,400 | 206 |
| 2025-09-18 | 205 | 207 | 204 | 204 | 32,400 | 204 |
| 2025-09-17 | 207 | 207 | 205 | 206 | 15,200 | 206 |
| 2025-09-16 | 207 | 207 | 205 | 207 | 15,900 | 207 |
| 2025-09-12 | 204 | 206 | 204 | 206 | 22,300 | 206 |
| 2025-09-11 | 207 | 207 | 204 | 204 | 22,100 | 204 |
| 2025-09-10 | 208 | 208 | 205 | 206 | 24,700 | 206 |
| 2025-09-09 | 209 | 210 | 206 | 206 | 19,900 | 206 |
| 2025-09-08 | 209 | 209 | 208 | 209 | 17,800 | 209 |
| 2025-09-05 | 208 | 209 | 207 | 208 | 18,500 | 208 |
| 2025-09-04 | 206 | 208 | 205 | 208 | 17,100 | 208 |
| 2025-09-03 | 208 | 208 | 206 | 206 | 12,800 | 206 |
| 2025-09-02 | 208 | 208 | 207 | 208 | 9,400 | 208 |
| 2025-09-01 | 210 | 210 | 207 | 208 | 19,100 | 208 |
| 2025-08-29 | 211 | 211 | 209 | 210 | 14,400 | 210 |
| 2025-08-28 | 209 | 209 | 208 | 208 | 10,600 | 208 |
| 2025-08-27 | 208 | 209 | 206 | 209 | 9,900 | 209 |
| 2025-08-26 | 208 | 209 | 206 | 207 | 27,500 | 207 |
| 2025-08-25 | 209 | 209 | 206 | 207 | 32,500 | 207 |
| 2025-08-22 | 206 | 206 | 203 | 206 | 22,900 | 206 |
| 2025-08-21 | 203 | 204 | 202 | 202 | 31,700 | 202 |
| 2025-08-20 | 209 | 211 | 202 | 203 | 115,400 | 203 |
| 2025-08-19 | 206 | 213 | 206 | 210 | 47,800 | 210 |
| 2025-08-18 | 203 | 206 | 201 | 206 | 35,100 | 206 |
| 2025-08-15 | 197 | 199 | 194 | 198 | 45,700 | 198 |
| 2025-08-14 | 199 | 201 | 195 | 196 | 76,500 | 196 |
| 2025-08-13 | 200 | 202 | 199 | 200 | 28,400 | 200 |
| 2025-08-12 | 203 | 203 | 196 | 200 | 101,800 | 200 |
| 2025-08-08 | 211 | 215 | 198 | 204 | 133,500 | 204 |
| 2025-08-07 | 212 | 213 | 210 | 211 | 18,300 | 211 |
| 2025-08-06 | 212 | 213 | 210 | 211 | 35,000 | 211 |
| 2025-08-05 | 209 | 212 | 209 | 210 | 18,400 | 210 |
| 2025-08-04 | 210 | 210 | 207 | 209 | 51,900 | 209 |
| 2025-08-01 | 212 | 213 | 209 | 210 | 32,700 | 210 |
| 2025-07-31 | 217 | 217 | 212 | 213 | 47,100 | 213 |
| 2025-07-30 | 215 | 215 | 212 | 214 | 39,400 | 214 |
| 2025-07-29 | 216 | 216 | 209 | 213 | 70,400 | 213 |
| 2025-07-28 | 210 | 214 | 207 | 214 | 67,800 | 214 |
| 2025-07-25 | 205 | 207 | 203 | 207 | 48,400 | 207 |
| 2025-07-24 | 199 | 204 | 197 | 203 | 55,200 | 203 |
| 2025-07-23 | 196 | 199 | 196 | 199 | 23,100 | 199 |
| 2025-07-22 | 196 | 198 | 195 | 196 | 24,800 | 196 |
| 2025-07-18 | 198 | 198 | 194 | 196 | 32,600 | 196 |
| 2025-07-17 | 195 | 198 | 194 | 196 | 43,500 | 196 |
| 2025-07-16 | 195 | 195 | 194 | 194 | 7,400 | 194 |
| 2025-07-15 | 194 | 195 | 194 | 195 | 5,600 | 195 |
| 2025-07-14 | 195 | 195 | 192 | 194 | 9,700 | 194 |
| 2025-07-11 | 194 | 195 | 193 | 194 | 9,700 | 194 |
| 2025-07-10 | 195 | 196 | 193 | 194 | 10,500 | 194 |
| 2025-07-09 | 192 | 195 | 192 | 195 | 18,100 | 195 |
| 2025-07-08 | 192 | 195 | 192 | 193 | 14,300 | 193 |
| 2025-07-07 | 191 | 195 | 191 | 193 | 24,100 | 193 |
| 2025-07-04 | 192 | 193 | 190 | 192 | 20,300 | 192 |
| 2025-07-03 | 191 | 193 | 191 | 191 | 22,600 | 191 |
| 2025-07-02 | 194 | 195 | 191 | 191 | 8,800 | 191 |
| 2025-07-01 | 193 | 195 | 191 | 195 | 17,400 | 195 |
| 2025-06-30 | 193 | 195 | 189 | 193 | 49,200 | 193 |
| 2025-06-27 | 191 | 191 | 189 | 190 | 19,500 | 190 |
| 2025-06-26 | 192 | 193 | 190 | 192 | 13,600 | 192 |
| 2025-06-25 | 192 | 193 | 187 | 190 | 61,200 | 190 |
| 2025-06-24 | 190 | 190 | 188 | 190 | 15,100 | 190 |
| 2025-06-23 | 189 | 190 | 188 | 188 | 14,400 | 188 |
| 2025-06-20 | 192 | 192 | 189 | 190 | 13,300 | 190 |
| 2025-06-19 | 191 | 191 | 189 | 190 | 15,600 | 190 |
| 2025-06-18 | 190 | 191 | 189 | 191 | 21,900 | 191 |
| 2025-06-17 | 188 | 190 | 187 | 190 | 19,300 | 190 |
| 2025-06-16 | 186 | 189 | 186 | 187 | 11,900 | 187 |
| 2025-06-13 | 188 | 188 | 181 | 185 | 77,000 | 185 |
| 2025-06-12 | 191 | 191 | 187 | 188 | 42,100 | 188 |
| 2025-06-11 | 189 | 190 | 189 | 190 | 9,700 | 190 |
| 2025-06-10 | 192 | 193 | 189 | 189 | 31,800 | 189 |
| 2025-06-09 | 191 | 193 | 191 | 191 | 8,500 | 191 |
| 2025-06-06 | 191 | 193 | 191 | 191 | 16,400 | 191 |
| 2025-06-05 | 191 | 192 | 190 | 190 | 20,400 | 190 |
| 2025-06-04 | 190 | 193 | 190 | 192 | 44,600 | 192 |
| 2025-06-03 | 190 | 191 | 188 | 190 | 45,900 | 190 |
| 2025-06-02 | 189 | 191 | 188 | 191 | 24,300 | 191 |
| 2025-05-30 | 189 | 191 | 188 | 189 | 27,800 | 189 |
| 2025-05-29 | 189 | 192 | 189 | 189 | 34,700 | 189 |
| 2025-05-28 | 192 | 194 | 186 | 189 | 188,100 | 189 |
| 2025-05-27 | 189 | 192 | 189 | 192 | 30,700 | 192 |
| 2025-05-26 | 188 | 192 | 188 | 191 | 15,500 | 191 |
| 2025-05-23 | 190 | 190 | 187 | 187 | 33,300 | 187 |
| 2025-05-22 | 189 | 191 | 188 | 191 | 59,100 | 191 |
| 2025-05-21 | 192 | 192 | 186 | 186 | 63,000 | 186 |
| 2025-05-20 | 194 | 194 | 189 | 191 | 50,400 | 191 |
| 2025-05-19 | 187 | 197 | 185 | 193 | 172,000 | 193 |
| 2025-05-16 | 183 | 195 | 182 | 188 | 198,500 | 188 |
| 2025-05-15 | 180 | 184 | 180 | 182 | 139,800 | 182 |
| 2025-05-14 | 178 | 187 | 172 | 180 | 292,500 | 180 |
| 2025-05-13 | 179 | 179 | 176 | 178 | 60,100 | 178 |
| 2025-05-12 | 178 | 178 | 175 | 178 | 65,400 | 178 |
| 2025-05-09 | 173 | 177 | 173 | 177 | 56,500 | 177 |
| 2025-05-08 | 173 | 178 | 172 | 173 | 116,100 | 173 |
| 2025-05-07 | 177 | 177 | 173 | 174 | 31,900 | 174 |
| 2025-05-02 | 171 | 177 | 171 | 176 | 36,300 | 176 |
| 2025-05-01 | 173 | 173 | 170 | 171 | 66,600 | 171 |
| 2025-04-30 | 176 | 177 | 173 | 173 | 36,500 | 173 |
| 2025-04-28 | 176 | 179 | 175 | 176 | 56,400 | 176 |
| 2025-04-25 | 172 | 175 | 169 | 175 | 80,600 | 175 |
| 2025-04-24 | 174 | 174 | 168 | 169 | 66,500 | 169 |
| 2025-04-23 | 175 | 176 | 173 | 173 | 39,500 | 173 |
| 2025-04-22 | 172 | 182 | 167 | 173 | 460,900 | 173 |
| 2025-04-21 | 173 | 182 | 169 | 171 | 581,900 | 171 |
| 2025-04-18 | 174 | 177 | 173 | 174 | 44,800 | 174 |
| 2025-04-17 | 173 | 184 | 169 | 173 | 293,000 | 173 |
| 2025-04-16 | 180 | 180 | 171 | 173 | 58,700 | 173 |
| 2025-04-15 | 167 | 185 | 165 | 177 | 923,400 | 177 |
| 2025-04-14 | 168 | 171 | 164 | 165 | 84,200 | 165 |
| 2025-04-11 | 158 | 166 | 158 | 163 | 106,500 | 163 |
| 2025-04-10 | 167 | 180 | 155 | 166 | 1,332,600 | 166 |
| 2025-04-09 | 154 | 174 | 148 | 153 | 1,503,500 | 153 |
| 2025-04-08 | 143 | 184 | 143 | 150 | 1,623,600 | 150 |
| 2025-04-07 | 147 | 150 | 138 | 138 | 154,900 | 138 |
| 2025-04-04 | 165 | 166 | 156 | 157 | 103,100 | 157 |
| 2025-04-03 | 168 | 171 | 168 | 168 | 36,900 | 168 |
| 2025-04-02 | 172 | 174 | 172 | 173 | 38,900 | 173 |
| 2025-04-01 | 175 | 176 | 172 | 173 | 30,900 | 173 |
| 2025-03-31 | 185 | 185 | 174 | 175 | 100,300 | 175 |
| 2025-03-28 | 186 | 187 | 181 | 182 | 60,900 | 182 |
| 2025-03-27 | 189 | 189 | 186 | 188 | 16,300 | 188 |
| 2025-03-26 | 187 | 189 | 185 | 189 | 49,200 | 189 |
| 2025-03-25 | 184 | 188 | 182 | 187 | 88,300 | 187 |
| 2025-03-24 | 185 | 185 | 182 | 184 | 25,600 | 184 |
| 2025-03-21 | 183 | 185 | 181 | 184 | 45,000 | 184 |
| 2025-03-19 | 183 | 183 | 180 | 181 | 39,600 | 181 |
| 2025-03-18 | 181 | 184 | 181 | 182 | 33,000 | 182 |
| 2025-03-17 | 183 | 185 | 181 | 182 | 34,200 | 182 |
| 2025-03-14 | 184 | 185 | 182 | 183 | 29,300 | 183 |
| 2025-03-13 | 187 | 187 | 184 | 184 | 22,000 | 184 |
| 2025-03-12 | 184 | 187 | 184 | 187 | 28,200 | 187 |
| 2025-03-11 | 184 | 186 | 182 | 186 | 24,700 | 186 |
| 2025-03-10 | 185 | 190 | 183 | 187 | 60,700 | 187 |
| 2025-03-07 | 183 | 186 | 182 | 184 | 51,200 | 184 |
| 2025-03-06 | 184 | 187 | 184 | 186 | 15,200 | 186 |
| 2025-03-05 | 183 | 184 | 181 | 184 | 21,500 | 184 |
| 2025-03-04 | 188 | 188 | 182 | 183 | 64,000 | 183 |
| 2025-03-03 | 189 | 190 | 187 | 188 | 57,100 | 188 |
| 2025-02-28 | 188 | 188 | 185 | 188 | 17,400 | 188 |
| 2025-02-27 | 185 | 187 | 185 | 186 | 12,700 | 186 |
| 2025-02-26 | 186 | 187 | 184 | 185 | 47,200 | 185 |
| 2025-02-25 | 189 | 189 | 186 | 187 | 39,500 | 187 |
| 2025-02-21 | 189 | 190 | 187 | 189 | 16,000 | 189 |
| 2025-02-20 | 189 | 191 | 187 | 188 | 42,400 | 188 |
| 2025-02-19 | 187 | 189 | 187 | 189 | 35,300 | 189 |
| 2025-02-18 | 186 | 189 | 186 | 187 | 52,800 | 187 |
| 2025-02-17 | 184 | 187 | 183 | 187 | 66,300 | 187 |
| 2025-02-14 | 180 | 183 | 178 | 183 | 54,900 | 183 |
| 2025-02-13 | 180 | 180 | 174 | 179 | 119,500 | 179 |
| 2025-02-12 | 182 | 182 | 177 | 178 | 99,900 | 178 |
| 2025-02-10 | 184 | 185 | 181 | 183 | 35,900 | 183 |
| 2025-02-07 | 182 | 184 | 180 | 184 | 22,800 | 184 |
| 2025-02-06 | 180 | 182 | 179 | 181 | 12,000 | 181 |
| 2025-02-05 | 181 | 183 | 180 | 180 | 24,000 | 180 |
| 2025-02-04 | 179 | 183 | 178 | 183 | 37,900 | 183 |
| 2025-02-03 | 177 | 180 | 175 | 177 | 30,000 | 177 |
| 2025-01-31 | 175 | 179 | 175 | 176 | 47,700 | 176 |
| 2025-01-30 | 178 | 179 | 173 | 173 | 419,600 | 173 |
| 2025-01-29 | 180 | 180 | 175 | 179 | 72,500 | 179 |
| 2025-01-28 | 180 | 182 | 178 | 179 | 35,700 | 179 |
| 2025-01-27 | 176 | 180 | 176 | 180 | 59,600 | 180 |
| 2025-01-24 | 176 | 178 | 173 | 176 | 79,400 | 176 |
| 2025-01-23 | 173 | 175 | 172 | 175 | 18,900 | 175 |
| 2025-01-22 | 172 | 173 | 171 | 173 | 35,100 | 173 |
| 2025-01-21 | 172 | 173 | 170 | 173 | 18,900 | 173 |
| 2025-01-20 | 167 | 172 | 167 | 172 | 37,300 | 172 |
| 2025-01-17 | 170 | 170 | 165 | 166 | 81,100 | 166 |
| 2025-01-16 | 174 | 174 | 169 | 170 | 143,000 | 170 |
| 2025-01-15 | 173 | 174 | 172 | 174 | 30,200 | 174 |
| 2025-01-14 | 174 | 174 | 172 | 173 | 46,600 | 173 |
| 2025-01-10 | 173 | 174 | 173 | 174 | 29,700 | 174 |
| 2025-01-09 | 173 | 175 | 172 | 173 | 45,700 | 173 |
| 2025-01-08 | 174 | 175 | 172 | 173 | 54,800 | 173 |
| 2025-01-07 | 174 | 175 | 172 | 173 | 58,500 | 173 |
| 2025-01-06 | 169 | 174 | 168 | 173 | 90,600 | 173 |
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