5986 モリテックスチール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	283	283	276	281	40,300	281
2023-12-28	282	288	282	282	25,900	282
2023-12-27	269	282	269	282	100,600	282
2023-12-26	267	274	267	268	98,200	268
2023-12-25	281	281	272	272	43,500	272
2023-12-22	278	283	274	275	85,700	275
2023-12-21	285	285	276	278	50,800	278
2023-12-20	288	290	285	285	43,400	285
2023-12-19	286	288	282	287	30,500	287
2023-12-18	283	285	278	284	45,900	284
2023-12-15	272	283	272	282	35,500	282
2023-12-14	280	280	271	272	50,100	272
2023-12-13	281	281	275	277	104,600	277
2023-12-12	280	282	275	278	77,300	278
2023-12-11	283	283	279	281	20,600	281
2023-12-08	285	285	279	279	69,300	279
2023-12-07	288	289	283	283	56,900	283
2023-12-06	289	292	287	290	46,200	290
2023-12-05	294	294	288	288	37,400	288
2023-12-04	293	296	292	293	38,300	293
2023-12-01	293	294	292	292	37,700	292
2023-11-30	299	299	295	295	32,300	295
2023-11-29	297	300	297	299	16,700	299
2023-11-28	301	303	298	299	23,500	299
2023-11-27	306	307	302	302	20,100	302
2023-11-24	305	308	301	306	84,700	306
2023-11-22	306	306	300	300	63,700	300
2023-11-21	301	308	301	306	63,600	306
2023-11-20	296	307	296	301	89,800	301
2023-11-17	294	299	293	298	54,300	298
2023-11-16	300	300	294	294	43,100	294
2023-11-15	297	299	293	299	60,400	299
2023-11-14	302	302	290	296	71,700	296
2023-11-13	288	306	288	304	186,000	304
2023-11-10	295	297	275	288	377,400	288
2023-11-09	291	297	289	295	68,200	295
2023-11-08	297	297	287	288	106,100	288
2023-11-07	297	298	290	296	74,400	296
2023-11-06	289	298	289	297	107,200	297
2023-11-02	288	288	283	286	60,000	286
2023-11-01	281	285	279	284	72,300	284
2023-10-31	278	280	267	280	131,300	280
2023-10-30	282	283	275	275	62,700	275
2023-10-27	279	284	277	283	66,500	283
2023-10-26	283	283	275	277	87,900	277
2023-10-25	285	287	281	284	60,100	284
2023-10-24	285	285	273	282	96,900	282
2023-10-23	287	288	275	281	147,300	281
2023-10-20	285	287	282	286	88,700	286
2023-10-19	293	294	289	289	53,800	289
2023-10-18	291	296	291	296	127,000	296
2023-10-17	296	297	290	294	64,800	294
2023-10-16	291	292	287	288	107,000	288
2023-10-13	302	302	292	292	101,000	292
2023-10-12	301	301	295	300	43,500	300
2023-10-11	308	308	299	301	74,700	301
2023-10-10	298	305	298	305	84,700	305
2023-10-06	300	300	291	295	93,600	295
2023-10-05	291	296	289	296	64,100	296
2023-10-04	291	296	287	287	206,800	287
2023-10-03	309	309	298	298	162,200	298
2023-10-02	320	322	310	311	90,200	311
2023-09-29	328	328	315	319	129,700	319
2023-09-28	330	335	326	328	95,000	328
2023-09-27	343	343	328	331	264,700	331
2023-09-26	319	345	319	343	726,600	343
2023-09-25	309	319	304	318	107,600	318
2023-09-22	304	310	302	308	67,900	308
2023-09-21	310	313	305	308	70,700	308
2023-09-20	317	321	311	311	90,400	311
2023-09-19	321	321	316	320	82,300	320
2023-09-15	330	332	322	324	89,200	324
2023-09-14	323	328	321	328	102,700	328
2023-09-13	324	325	318	318	80,300	318
2023-09-12	315	325	315	321	55,500	321
2023-09-11	323	325	312	315	129,400	315
2023-09-08	315	325	315	322	130,300	322
2023-09-07	326	330	322	323	125,600	323
2023-09-06	341	344	330	330	155,900	330
2023-09-05	340	342	336	342	117,500	342
2023-09-04	334	344	331	342	189,300	342
2023-09-01	330	342	329	335	214,500	335
2023-08-31	336	341	329	335	177,700	335
2023-08-30	349	349	334	338	352,300	338
2023-08-29	320	348	320	347	866,100	347
2023-08-28	333	335	312	319	1,152,700	319
2023-08-25	301	304	299	301	59,000	301
2023-08-24	296	306	295	306	90,200	306
2023-08-23	290	296	290	294	33,300	294
2023-08-22	292	294	289	293	73,700	293
2023-08-21	284	293	284	292	64,600	292
2023-08-18	280	288	279	283	127,300	283
2023-08-17	292	292	286	288	96,400	288
2023-08-16	299	300	292	292	95,700	292
2023-08-15	303	305	299	300	87,900	300
2023-08-14	313	313	303	305	91,100	305
2023-08-10	313	313	307	312	61,400	312
2023-08-09	325	327	310	312	178,100	312
2023-08-08	327	334	323	328	267,700	328
2023-08-07	300	328	299	328	541,600	328
2023-08-04	305	308	286	298	545,800	298
2023-08-03	310	310	304	305	94,200	305
2023-08-02	310	316	309	309	98,700	309
2023-08-01	314	317	311	312	102,300	312
2023-07-31	319	319	316	317	61,700	317
2023-07-28	319	321	311	315	349,500	315
2023-07-27	320	323	319	322	92,600	322
2023-07-26	321	324	316	323	134,500	323
2023-07-25	324	324	316	321	146,600	321
2023-07-24	319	329	317	324	181,300	324
2023-07-21	321	321	313	316	180,000	316
2023-07-20	317	325	313	321	225,900	321
2023-07-19	314	321	314	317	299,300	317
2023-07-18	313	326	310	316	799,100	316
2023-07-14	304	304	294	297	122,400	297
2023-07-13	297	309	296	301	228,700	301
2023-07-12	312	315	291	292	633,500	292
2023-07-11	298	299	293	299	129,800	299
2023-07-10	288	297	287	295	134,100	295
2023-07-07	285	290	282	288	78,100	288
2023-07-06	287	291	286	288	81,000	288
2023-07-05	286	290	285	290	51,200	290
2023-07-04	283	291	283	288	97,300	288
2023-07-03	287	288	282	284	199,800	284
2023-06-30	280	284	277	284	119,200	284
2023-06-29	281	281	278	279	58,800	279
2023-06-28	278	280	274	280	48,900	280
2023-06-27	275	275	272	275	37,300	275
2023-06-26	277	279	274	275	38,700	275
2023-06-23	280	280	271	275	94,700	275
2023-06-22	283	283	277	278	57,700	278
2023-06-21	283	284	280	282	68,700	282
2023-06-20	282	285	278	285	104,200	285
2023-06-19	291	291	283	284	172,100	284
2023-06-16	284	293	281	289	403,800	289
2023-06-15	276	284	274	281	213,300	281
2023-06-14	271	278	270	277	173,400	277
2023-06-13	273	274	270	270	102,400	270
2023-06-12	267	273	266	273	114,300	273
2023-06-09	267	267	263	267	68,000	267
2023-06-08	266	269	261	263	82,600	263
2023-06-07	270	270	264	266	117,000	266
2023-06-06	264	268	261	267	127,000	267
2023-06-05	262	267	261	265	118,600	265
2023-06-02	254	261	253	258	57,600	258
2023-06-01	253	256	251	253	92,400	253
2023-05-31	259	259	254	255	85,300	255
2023-05-30	261	262	259	261	75,100	261
2023-05-29	261	263	257	261	103,600	261
2023-05-26	265	266	260	260	116,300	260
2023-05-25	265	269	264	265	89,900	265
2023-05-24	265	272	264	268	55,400	268
2023-05-23	274	274	265	265	217,500	265
2023-05-22	278	280	273	274	75,000	274
2023-05-19	275	281	274	276	135,100	276
2023-05-18	279	282	273	275	117,100	275
2023-05-17	277	279	275	278	83,600	278
2023-05-16	282	283	274	277	104,000	277
2023-05-15	286	286	273	280	262,700	280
2023-05-12	297	297	287	288	243,900	288
2023-05-11	298	299	293	294	112,700	294
2023-05-10	302	304	297	299	93,500	299
2023-05-09	306	309	303	304	126,700	304
2023-05-08	295	304	295	304	100,900	304
2023-05-02	298	301	295	301	54,700	301
2023-05-01	295	298	293	298	80,900	298
2023-04-28	292	293	288	291	88,200	291
2023-04-27	287	292	287	289	166,500	289
2023-04-26	289	289	285	289	125,800	289
2023-04-25	295	298	290	291	86,600	291
2023-04-24	298	298	291	294	109,800	294
2023-04-21	296	298	292	296	80,000	296
2023-04-20	296	300	291	298	169,600	298
2023-04-19	304	305	295	295	196,600	295
2023-04-18	300	308	300	307	115,900	307
2023-04-17	308	308	299	302	124,800	302
2023-04-14	306	309	304	304	89,400	304
2023-04-13	307	309	301	306	175,600	306
2023-04-12	305	312	303	308	81,500	308
2023-04-11	305	309	303	307	78,000	307
2023-04-10	302	307	299	306	101,300	306
2023-04-07	296	304	296	301	98,600	301
2023-04-06	306	308	298	298	184,900	298
2023-04-05	312	315	308	309	144,900	309
2023-04-04	316	317	311	316	88,200	316
2023-04-03	316	319	311	316	81,100	316
2023-03-31	315	321	312	316	186,800	316
2023-03-30	308	320	308	312	148,300	312
2023-03-29	310	314	308	310	118,300	310
2023-03-28	314	319	307	309	165,500	309
2023-03-27	334	334	313	314	260,300	314
2023-03-24	338	339	331	331	145,200	331
2023-03-23	335	341	331	340	158,400	340
2023-03-22	341	345	334	336	200,200	336
2023-03-20	342	345	329	338	248,400	338
2023-03-17	334	350	334	350	523,500	350
2023-03-16	322	342	321	342	198,600	342
2023-03-15	323	337	323	332	258,900	332
2023-03-14	326	333	321	322	188,900	322
2023-03-13	335	335	324	333	316,600	333
2023-03-10	350	350	335	338	571,200	338
2023-03-09	349	353	339	348	586,600	348
2023-03-08	359	388	341	352	3,657,600	352
2023-03-07	335	364	331	355	5,496,200	355
2023-03-06	316	317	309	313	276,800	313
2023-03-03	330	331	311	313	612,000	313
2023-03-02	331	331	321	322	253,400	322
2023-03-01	316	332	312	331	654,100	331
2023-02-28	316	320	311	312	209,000	312
2023-02-27	310	321	308	317	274,700	317
2023-02-24	314	317	304	313	435,100	313
2023-02-22	330	332	314	317	633,100	317
2023-02-21	331	347	331	333	616,300	333
2023-02-20	324	335	324	331	480,800	331
2023-02-17	328	340	323	324	581,200	324
2023-02-16	329	345	325	336	969,300	336
2023-02-15	312	329	312	321	825,100	321
2023-02-14	295	320	295	312	936,800	312
2023-02-13	286	295	278	295	314,100	295
2023-02-10	296	301	276	286	740,500	286
2023-02-09	296	299	294	296	239,800	296
2023-02-08	296	300	287	295	305,200	295
2023-02-07	290	300	288	296	357,300	296
2023-02-06	288	297	288	290	276,800	290
2023-02-03	292	292	284	286	244,100	286
2023-02-02	296	300	282	288	418,200	288
2023-02-01	297	300	289	294	373,600	294
2023-01-31	298	303	293	295	359,600	295
2023-01-30	311	317	299	300	953,600	300
2023-01-27	301	320	298	306	1,265,400	306
2023-01-26	291	315	288	304	1,839,200	304
2023-01-25	292	298	286	290	771,100	290
2023-01-24	277	292	277	292	970,500	292
2023-01-23	273	278	271	276	440,600	276
2023-01-20	267	277	267	274	432,800	274
2023-01-19	263	272	260	271	462,300	271
2023-01-18	260	266	258	265	329,500	265
2023-01-17	255	270	255	262	564,100	262
2023-01-16	260	261	250	255	490,400	255
2023-01-13	261	267	260	261	479,500	261
2023-01-12	266	273	260	261	789,800	261
2023-01-11	267	269	260	267	871,800	267
2023-01-10	270	272	257	267	1,629,100	267
2023-01-06	298	307	262	266	10,150,300	266
2023-01-05	298	307	276	283	11,898,000	283
2023-01-04	270	310	259	310	17,892,100	310

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

5986 モリテック スチール(株) の時系列データ [2023年度]

5986 モリテックスチール(株) の時系列データ [2023年度]