1. HOME >
  2. 株価時系列 >
  3. 5986 >
  4. 2020年

5986 モリテック スチール(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30456459444447282,700447
2020-12-29475479455456606,200456
2020-12-28468493467479926,600479
2020-12-254504854444781,180,000478
2020-12-24448464440455983,000455
2020-12-234434984384583,401,700458
2020-12-22455469430431736,100431
2020-12-21475476452455427,900455
2020-12-18476480461467537,600467
2020-12-17506508473481707,600481
2020-12-16510524481498816,100498
2020-12-15525535510514790,000514
2020-12-145235645205411,464,500541
2020-12-11541545508515923,000515
2020-12-105425755235281,500,700528
2020-12-095706425505526,264,300552
2020-12-085665955215422,858,600542
2020-12-0766971856157515,410,900575
2020-12-0456464955164930,064,200649
2020-12-034655494575496,405,800549
2020-12-024504864374693,106,700469
2020-12-015215384604698,889,100469
2020-11-3048960647049518,745,300495
2020-11-274115073975079,944,900507
2020-11-264314414064275,252,300427
2020-11-2535443935043910,563,900439
2020-11-243083803023592,737,700359
2020-11-2029230029030025,800300
2020-11-1929529728729257,500292
2020-11-18311311290294191,400294
2020-11-1731531530831526,800315
2020-11-1630231129730932,600309
2020-11-1332032529730070,600300
2020-11-1230932530732479,000324
2020-11-1130731030431034,700310
2020-11-1030530830330543,100305
2020-11-0930530630030240,300302
2020-11-0629930429630355,500303
2020-11-0528529228429223,800292
2020-11-0429229228328534,300285
2020-11-0228729128328443,700284
2020-10-3028929028329025,700290
2020-10-2929329528728714,100287
2020-10-282962992952986,600298
2020-10-2729630029129815,800298
2020-10-2629829829229610,000296
2020-10-2330130129729910,400299
2020-10-2229930129530018,100300
2020-10-2128930428930472,200304
2020-10-202902912862879,200287
2020-10-1928629228629011,600290
2020-10-1629529528428414,900284
2020-10-1529729728229269,400292
2020-10-1430130229830015,600300
2020-10-1330630630030019,300300
2020-10-1231431430630717,200307
2020-10-093173173103148,200314
2020-10-0831731731331519,800315
2020-10-0731231531031511,100315
2020-10-0631531631131312,900313
2020-10-0530831330731118,700311
2020-10-0231531730630626,000306
2020-09-3031731931131336,300313
2020-09-2931531830731660,800316
2020-09-2830431530031568,400315
2020-09-2530230530030430,500304
2020-09-2429930229329521,300295
2020-09-2329630429229633,500296
2020-09-1830330529830126,700301
2020-09-1730930929929929,200299
2020-09-1631031030430919,400309
2020-09-1530830930330921,300309
2020-09-1430530730330728,700307
2020-09-1130030529630231,400302
2020-09-1029630029429918,600299
2020-09-0929329929229427,100294
2020-09-0829029929029647,800296
2020-09-0728529928528563,900285
2020-09-0429029328628920,700289
2020-09-0329529729229423,100294
2020-09-0229729729229511,100295
2020-09-0130130129229379,600293
2020-08-3130130630130536,700305
2020-08-2829930729730049,600300
2020-08-2730430430030331,900303
2020-08-2630430429930419,400304
2020-08-2529830629530549,300305
2020-08-2429529729229416,400294
2020-08-2129329729229517,300295
2020-08-2029229429129213,000292
2020-08-192962962892949,700294
2020-08-1829429729129316,700293
2020-08-1729429729229413,600294
2020-08-1430130129529519,800295
2020-08-1331031029630254,600302
2020-08-1229030829030857,400308
2020-08-1128630928629262,100292
2020-08-0729029028328746,900287
2020-08-062922922872909,400290
2020-08-0528629528629040,400290
2020-08-0429629628329457,800294
2020-08-0328429428128989,700289
2020-07-31304304278283255,400283
2020-07-30300310294297163,100297
2020-07-29299308293303205,700303
2020-07-28300305300303261,900303
2020-07-273003182973081,577,100308
2020-07-222653082652934,043,500293
2020-07-2126226525625830,600258
2020-07-2027027026026434,600264
2020-07-1727827926627030,500270
2020-07-1627827927327817,100278
2020-07-1527327627027622,400276
2020-07-1427027026626916,400269
2020-07-1326927926526924,500269
2020-07-1028328426126430,700264
2020-07-0929129228428517,100285
2020-07-0829229328929013,800290
2020-07-0729529528829231,600292
2020-07-0629429629129410,300294
2020-07-0329229528429019,200290
2020-07-0229929928728841,100288
2020-07-0131031230130113,800301
2020-06-3032332330330829,800308
2020-06-2932332431631616,900316
2020-06-2632332732132619,400326
2020-06-2533033032532613,800326
2020-06-2432833332633028,300330
2020-06-2333533532333359,900333
2020-06-2232533031733038,800330
2020-06-1932732832532731,000327
2020-06-1831932731932724,400327
2020-06-1731932631832229,700322
2020-06-1629932229931955,800319
2020-06-1529930429629626,000296
2020-06-1229530429429630,700296
2020-06-1131931931131126,500311
2020-06-1032332632332610,500326
2020-06-0932832832132319,200323
2020-06-0831232731132743,100327
2020-06-0530530729630720,800307
2020-06-0431631929930341,000303
2020-06-0331731931631822,700318
2020-06-0231632031531726,100317
2020-06-0131131530931422,600314
2020-05-2931231631131320,300313
2020-05-2830731830531649,200316
2020-05-2730330429830320,300303
2020-05-2630530529730223,200302
2020-05-2530630629529832,600298
2020-05-2228730328430141,800301
2020-05-2128828828328710,400287
2020-05-2028528828428810,600288
2020-05-1928028727928733,700287
2020-05-1827928327427710,800277
2020-05-1528928927727923,200279
2020-05-142862902822824,500282
2020-05-1328029128029111,000291
2020-05-122902902862878,300287
2020-05-1127829127729133,700291
2020-05-0827727827227628,400276
2020-05-0726827426827028,000270
2020-05-0128028427627652,000276
2020-04-3028328827928844,300288
2020-04-2828528527827893,500278
2020-04-2728028627728615,900286
2020-04-2428128127127832,200278
2020-04-2327428827128343,600283
2020-04-2228228327227322,400273
2020-04-2127428527328535,500285
2020-04-2028528627427426,500274
2020-04-1727628327428220,100282
2020-04-1627127927127929,000279
2020-04-1527527527127113,800271
2020-04-1428028027227531,500275
2020-04-1327428127128018,000280
2020-04-1027928927127147,600271
2020-04-0926227426227335,200273
2020-04-0825827025826430,600264
2020-04-0724625824325743,000257
2020-04-0623124122823642,500236
2020-04-0323123622223150,800231
2020-04-0224724922722743,300227
2020-04-0125526725125140,500251
2020-03-3127227625626230,600262
2020-03-3027528126827261,300272
2020-03-2728328527228564,400285
2020-03-2626528126327562,400275
2020-03-2527727726327382,200273
2020-03-2426227425626961,600269
2020-03-2323926623626569,600265
2020-03-1924525023124341,000243
2020-03-1824024823324574,700245
2020-03-17202244202238118,800238
2020-03-16220220209216100,100216
2020-03-13196210196204132,800204
2020-03-1222323121621792,000217
2020-03-1124525023523571,800235
2020-03-1022825122424781,000247
2020-03-0927127124224691,500246
2020-03-0627228027127366,700273
2020-03-0529529528028261,400282
2020-03-0428629628529257,200292
2020-03-03316321294296113,200296
2020-03-02292300284300160,600300
2020-02-2827827826026093,500260
2020-02-2730730729129157,800291
2020-02-2631031330431135,700311
2020-02-2532032331431449,900314
2020-02-2133133733133623,000336
2020-02-2033834333333314,200333
2020-02-1933334233233817,400338
2020-02-1834234333533517,400335
2020-02-1735335333834235,000342
2020-02-1435635635235415,200354
2020-02-1335635935335634,200356
2020-02-1236636635635627,700356
2020-02-1035337535336672,300366
2020-02-0739039036538371,200383
2020-02-06368398368389103,800389
2020-02-0535536935536530,500365
2020-02-043533603533605,700360
2020-02-0335635835035632,200356
2020-01-3136736736036111,800361
2020-01-3037237236036136,000361
2020-01-2937037336537319,800373
2020-01-2836937036337030,100370
2020-01-2736537636536821,200368
2020-01-2438138137337425,100374
2020-01-2338338337837819,900378
2020-01-2238638638238318,200383
2020-01-2138938938138522,700385
2020-01-2038639038538616,900386
2020-01-1739039038538725,300387
2020-01-1639139238839116,800391
2020-01-1539339539239416,400394
2020-01-1439939939139717,700397
2020-01-1040440839639618,400396
2020-01-0940040439640449,900404
2020-01-0840040038639364,400393
2020-01-0739840539840330,000403
2020-01-0639339739339627,300396

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