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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 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