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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 166 | 170 | 166 | 169 | 105,100 | 169 |
| 2024-12-27 | 168 | 168 | 165 | 166 | 105,100 | 166 |
| 2024-12-26 | 168 | 169 | 165 | 165 | 174,200 | 165 |
| 2024-12-25 | 165 | 171 | 164 | 169 | 95,800 | 169 |
| 2024-12-24 | 158 | 172 | 157 | 164 | 275,900 | 164 |
| 2024-12-23 | 159 | 159 | 156 | 157 | 113,300 | 157 |
| 2024-12-20 | 155 | 159 | 155 | 157 | 101,200 | 157 |
| 2024-12-19 | 157 | 158 | 153 | 156 | 154,000 | 156 |
| 2024-12-18 | 161 | 161 | 158 | 158 | 71,800 | 158 |
| 2024-12-17 | 162 | 162 | 159 | 159 | 98,400 | 159 |
| 2024-12-16 | 163 | 163 | 161 | 161 | 89,300 | 161 |
| 2024-12-13 | 164 | 164 | 162 | 163 | 92,800 | 163 |
| 2024-12-12 | 166 | 166 | 165 | 165 | 18,600 | 165 |
| 2024-12-11 | 166 | 167 | 165 | 166 | 36,000 | 166 |
| 2024-12-10 | 164 | 168 | 164 | 166 | 68,600 | 166 |
| 2024-12-09 | 163 | 166 | 163 | 164 | 73,900 | 164 |
| 2024-12-06 | 163 | 163 | 161 | 162 | 62,600 | 162 |
| 2024-12-05 | 162 | 163 | 161 | 162 | 40,900 | 162 |
| 2024-12-04 | 164 | 165 | 161 | 161 | 125,000 | 161 |
| 2024-12-03 | 165 | 167 | 165 | 165 | 74,600 | 165 |
| 2024-12-02 | 166 | 167 | 164 | 165 | 119,000 | 165 |
| 2024-11-29 | 169 | 169 | 167 | 167 | 36,000 | 167 |
| 2024-11-28 | 168 | 170 | 168 | 169 | 35,400 | 169 |
| 2024-11-27 | 173 | 174 | 168 | 170 | 144,200 | 170 |
| 2024-11-26 | 175 | 176 | 173 | 174 | 46,000 | 174 |
| 2024-11-25 | 177 | 178 | 175 | 176 | 92,600 | 176 |
| 2024-11-22 | 179 | 179 | 175 | 177 | 86,600 | 177 |
| 2024-11-21 | 177 | 181 | 176 | 179 | 55,900 | 179 |
| 2024-11-20 | 176 | 178 | 175 | 176 | 17,600 | 176 |
| 2024-11-19 | 177 | 177 | 175 | 177 | 30,000 | 177 |
| 2024-11-18 | 176 | 178 | 175 | 177 | 20,600 | 177 |
| 2024-11-15 | 177 | 178 | 176 | 176 | 8,900 | 176 |
| 2024-11-14 | 176 | 177 | 175 | 177 | 23,100 | 177 |
| 2024-11-13 | 173 | 177 | 173 | 177 | 33,200 | 177 |
| 2024-11-12 | 172 | 176 | 172 | 175 | 39,900 | 175 |
| 2024-11-11 | 171 | 173 | 170 | 172 | 47,600 | 172 |
| 2024-11-08 | 177 | 178 | 171 | 173 | 74,900 | 173 |
| 2024-11-07 | 175 | 179 | 175 | 177 | 136,100 | 177 |
| 2024-11-06 | 179 | 180 | 173 | 175 | 119,300 | 175 |
| 2024-11-05 | 181 | 181 | 176 | 177 | 46,000 | 177 |
| 2024-11-01 | 179 | 182 | 179 | 180 | 19,100 | 180 |
| 2024-10-31 | 179 | 181 | 174 | 180 | 97,900 | 180 |
| 2024-10-30 | 186 | 186 | 176 | 176 | 278,400 | 176 |
| 2024-10-29 | 186 | 186 | 183 | 185 | 41,900 | 185 |
| 2024-10-28 | 178 | 185 | 178 | 185 | 33,700 | 185 |
| 2024-10-25 | 180 | 180 | 174 | 179 | 100,800 | 179 |
| 2024-10-24 | 179 | 179 | 177 | 179 | 63,000 | 179 |
| 2024-10-23 | 180 | 182 | 180 | 181 | 22,500 | 181 |
| 2024-10-22 | 182 | 183 | 179 | 182 | 26,700 | 182 |
| 2024-10-21 | 182 | 183 | 181 | 183 | 22,100 | 183 |
| 2024-10-18 | 184 | 184 | 179 | 181 | 44,500 | 181 |
| 2024-10-17 | 186 | 186 | 183 | 184 | 39,300 | 184 |
| 2024-10-16 | 186 | 186 | 184 | 185 | 27,700 | 185 |
| 2024-10-15 | 188 | 189 | 185 | 186 | 66,900 | 186 |
| 2024-10-11 | 186 | 189 | 185 | 186 | 21,000 | 186 |
| 2024-10-10 | 182 | 188 | 180 | 186 | 116,200 | 186 |
| 2024-10-09 | 186 | 187 | 181 | 181 | 89,400 | 181 |
| 2024-10-08 | 188 | 189 | 186 | 186 | 34,100 | 186 |
| 2024-10-07 | 188 | 191 | 188 | 190 | 24,900 | 190 |
| 2024-10-04 | 189 | 191 | 188 | 189 | 60,200 | 189 |
| 2024-10-03 | 189 | 191 | 189 | 189 | 26,200 | 189 |
| 2024-10-02 | 188 | 190 | 187 | 189 | 13,900 | 189 |
| 2024-10-01 | 188 | 191 | 186 | 190 | 52,200 | 190 |
| 2024-09-30 | 188 | 188 | 184 | 186 | 34,700 | 186 |
| 2024-09-27 | 190 | 190 | 187 | 188 | 15,800 | 188 |
| 2024-09-26 | 189 | 190 | 188 | 190 | 20,300 | 190 |
| 2024-09-25 | 190 | 190 | 187 | 189 | 36,300 | 189 |
| 2024-09-24 | 191 | 191 | 186 | 190 | 65,500 | 190 |
| 2024-09-20 | 189 | 191 | 188 | 191 | 22,200 | 191 |
| 2024-09-19 | 187 | 189 | 187 | 188 | 17,500 | 188 |
| 2024-09-18 | 185 | 189 | 182 | 186 | 55,800 | 186 |
| 2024-09-17 | 188 | 188 | 182 | 184 | 44,500 | 184 |
| 2024-09-13 | 186 | 188 | 185 | 186 | 28,800 | 186 |
| 2024-09-12 | 185 | 188 | 184 | 188 | 21,000 | 188 |
| 2024-09-11 | 191 | 191 | 181 | 182 | 75,800 | 182 |
| 2024-09-10 | 192 | 192 | 188 | 189 | 16,600 | 189 |
| 2024-09-09 | 184 | 189 | 184 | 188 | 54,300 | 188 |
| 2024-09-06 | 192 | 192 | 189 | 191 | 28,100 | 191 |
| 2024-09-05 | 191 | 196 | 190 | 192 | 36,400 | 192 |
| 2024-09-04 | 200 | 200 | 192 | 192 | 101,600 | 192 |
| 2024-09-03 | 203 | 203 | 200 | 201 | 26,400 | 201 |
| 2024-09-02 | 203 | 203 | 199 | 200 | 50,000 | 200 |
| 2024-08-30 | 198 | 202 | 198 | 201 | 75,800 | 201 |
| 2024-08-29 | 198 | 199 | 197 | 199 | 15,100 | 199 |
| 2024-08-28 | 199 | 199 | 197 | 199 | 15,800 | 199 |
| 2024-08-27 | 197 | 199 | 196 | 199 | 35,000 | 199 |
| 2024-08-26 | 198 | 198 | 196 | 196 | 14,200 | 196 |
| 2024-08-23 | 197 | 199 | 195 | 197 | 52,300 | 197 |
| 2024-08-22 | 199 | 199 | 195 | 197 | 42,000 | 197 |
| 2024-08-21 | 199 | 200 | 197 | 197 | 50,000 | 197 |
| 2024-08-20 | 197 | 200 | 197 | 200 | 35,700 | 200 |
| 2024-08-19 | 191 | 201 | 191 | 196 | 149,400 | 196 |
| 2024-08-16 | 193 | 196 | 188 | 195 | 145,200 | 195 |
| 2024-08-15 | 189 | 191 | 189 | 190 | 28,500 | 190 |
| 2024-08-14 | 190 | 193 | 187 | 190 | 89,300 | 190 |
| 2024-08-13 | 193 | 193 | 188 | 190 | 63,300 | 190 |
| 2024-08-09 | 190 | 195 | 180 | 190 | 132,700 | 190 |
| 2024-08-08 | 184 | 191 | 181 | 187 | 64,700 | 187 |
| 2024-08-07 | 167 | 189 | 167 | 181 | 135,300 | 181 |
| 2024-08-06 | 181 | 183 | 170 | 170 | 180,600 | 170 |
| 2024-08-05 | 198 | 199 | 160 | 166 | 259,000 | 166 |
| 2024-08-02 | 212 | 212 | 203 | 204 | 141,900 | 204 |
| 2024-08-01 | 220 | 220 | 216 | 216 | 39,600 | 216 |
| 2024-07-31 | 220 | 220 | 215 | 219 | 125,200 | 219 |
| 2024-07-30 | 224 | 225 | 218 | 218 | 155,600 | 218 |
| 2024-07-29 | 224 | 226 | 223 | 225 | 42,800 | 225 |
| 2024-07-26 | 222 | 224 | 221 | 222 | 26,800 | 222 |
| 2024-07-25 | 224 | 224 | 221 | 222 | 56,000 | 222 |
| 2024-07-24 | 226 | 227 | 222 | 224 | 95,500 | 224 |
| 2024-07-23 | 226 | 228 | 226 | 226 | 42,000 | 226 |
| 2024-07-22 | 228 | 228 | 225 | 226 | 57,400 | 226 |
| 2024-07-19 | 229 | 230 | 228 | 228 | 18,300 | 228 |
| 2024-07-18 | 229 | 230 | 228 | 230 | 24,500 | 230 |
| 2024-07-17 | 229 | 231 | 229 | 229 | 22,800 | 229 |
| 2024-07-16 | 227 | 230 | 227 | 229 | 13,000 | 229 |
| 2024-07-12 | 227 | 230 | 226 | 227 | 54,600 | 227 |
| 2024-07-11 | 225 | 227 | 224 | 225 | 51,200 | 225 |
| 2024-07-10 | 228 | 230 | 224 | 225 | 99,000 | 225 |
| 2024-07-09 | 231 | 232 | 227 | 228 | 121,900 | 228 |
| 2024-07-08 | 232 | 233 | 231 | 231 | 32,700 | 231 |
| 2024-07-05 | 234 | 234 | 232 | 232 | 32,600 | 232 |
| 2024-07-04 | 235 | 236 | 234 | 234 | 50,900 | 234 |
| 2024-07-03 | 234 | 236 | 234 | 234 | 29,900 | 234 |
| 2024-07-02 | 237 | 237 | 233 | 234 | 39,400 | 234 |
| 2024-07-01 | 235 | 235 | 233 | 233 | 37,600 | 233 |
| 2024-06-28 | 232 | 234 | 232 | 233 | 30,800 | 233 |
| 2024-06-27 | 231 | 234 | 231 | 231 | 41,800 | 231 |
| 2024-06-26 | 232 | 234 | 231 | 232 | 24,800 | 232 |
| 2024-06-25 | 232 | 233 | 229 | 231 | 68,600 | 231 |
| 2024-06-24 | 231 | 232 | 230 | 230 | 25,000 | 230 |
| 2024-06-21 | 229 | 231 | 229 | 230 | 17,100 | 230 |
| 2024-06-20 | 229 | 230 | 228 | 229 | 24,500 | 229 |
| 2024-06-19 | 231 | 232 | 229 | 229 | 26,200 | 229 |
| 2024-06-18 | 231 | 232 | 230 | 230 | 15,200 | 230 |
| 2024-06-17 | 230 | 231 | 228 | 229 | 37,900 | 229 |
| 2024-06-14 | 231 | 234 | 231 | 231 | 26,700 | 231 |
| 2024-06-13 | 233 | 233 | 230 | 231 | 14,800 | 231 |
| 2024-06-12 | 231 | 233 | 231 | 233 | 18,600 | 233 |
| 2024-06-11 | 231 | 233 | 230 | 231 | 64,400 | 231 |
| 2024-06-10 | 230 | 232 | 230 | 230 | 41,800 | 230 |
| 2024-06-07 | 230 | 231 | 228 | 230 | 37,700 | 230 |
| 2024-06-06 | 234 | 235 | 231 | 231 | 22,600 | 231 |
| 2024-06-05 | 232 | 235 | 232 | 234 | 30,400 | 234 |
| 2024-06-04 | 233 | 235 | 232 | 233 | 32,400 | 233 |
| 2024-06-03 | 232 | 235 | 232 | 235 | 53,400 | 235 |
| 2024-05-31 | 232 | 234 | 231 | 232 | 33,800 | 232 |
| 2024-05-30 | 232 | 233 | 230 | 231 | 28,900 | 231 |
| 2024-05-29 | 236 | 237 | 232 | 232 | 59,600 | 232 |
| 2024-05-28 | 235 | 238 | 235 | 235 | 20,200 | 235 |
| 2024-05-27 | 237 | 238 | 235 | 235 | 55,700 | 235 |
| 2024-05-24 | 239 | 239 | 236 | 237 | 24,800 | 237 |
| 2024-05-23 | 241 | 241 | 235 | 237 | 74,000 | 237 |
| 2024-05-22 | 240 | 244 | 240 | 241 | 54,800 | 241 |
| 2024-05-21 | 242 | 244 | 241 | 242 | 28,800 | 242 |
| 2024-05-20 | 241 | 243 | 239 | 243 | 80,600 | 243 |
| 2024-05-17 | 238 | 239 | 235 | 236 | 30,300 | 236 |
| 2024-05-16 | 240 | 240 | 236 | 238 | 46,100 | 238 |
| 2024-05-15 | 242 | 242 | 238 | 241 | 52,800 | 241 |
| 2024-05-14 | 241 | 243 | 239 | 241 | 101,000 | 241 |
| 2024-05-13 | 240 | 254 | 239 | 241 | 202,000 | 241 |
| 2024-05-10 | 244 | 244 | 240 | 241 | 39,400 | 241 |
| 2024-05-09 | 241 | 244 | 241 | 241 | 42,600 | 241 |
| 2024-05-08 | 239 | 243 | 239 | 241 | 54,800 | 241 |
| 2024-05-07 | 241 | 242 | 238 | 239 | 24,700 | 239 |
| 2024-05-02 | 241 | 243 | 239 | 240 | 36,700 | 240 |
| 2024-05-01 | 242 | 242 | 239 | 241 | 24,700 | 241 |
| 2024-04-30 | 240 | 242 | 237 | 241 | 41,500 | 241 |
| 2024-04-26 | 249 | 259 | 236 | 236 | 502,000 | 236 |
| 2024-04-25 | 239 | 248 | 239 | 241 | 158,900 | 241 |
| 2024-04-24 | 241 | 242 | 236 | 236 | 75,900 | 236 |
| 2024-04-23 | 237 | 242 | 236 | 240 | 50,200 | 240 |
| 2024-04-22 | 234 | 238 | 233 | 236 | 62,300 | 236 |
| 2024-04-19 | 234 | 236 | 229 | 230 | 83,500 | 230 |
| 2024-04-18 | 232 | 237 | 232 | 233 | 54,600 | 233 |
| 2024-04-17 | 238 | 239 | 232 | 232 | 144,100 | 232 |
| 2024-04-16 | 243 | 243 | 238 | 238 | 97,600 | 238 |
| 2024-04-15 | 245 | 246 | 244 | 244 | 28,800 | 244 |
| 2024-04-12 | 252 | 252 | 246 | 246 | 43,300 | 246 |
| 2024-04-11 | 251 | 251 | 249 | 249 | 33,600 | 249 |
| 2024-04-10 | 244 | 255 | 244 | 251 | 132,200 | 251 |
| 2024-04-09 | 243 | 245 | 242 | 244 | 39,600 | 244 |
| 2024-04-08 | 244 | 247 | 239 | 242 | 98,800 | 242 |
| 2024-04-05 | 249 | 249 | 240 | 241 | 210,600 | 241 |
| 2024-04-04 | 251 | 253 | 249 | 249 | 86,600 | 249 |
| 2024-04-03 | 252 | 253 | 250 | 250 | 52,300 | 250 |
| 2024-04-02 | 256 | 256 | 252 | 252 | 70,400 | 252 |
| 2024-04-01 | 258 | 260 | 253 | 255 | 96,900 | 255 |
| 2024-03-29 | 254 | 259 | 254 | 256 | 53,600 | 256 |
| 2024-03-28 | 258 | 260 | 254 | 255 | 90,300 | 255 |
| 2024-03-27 | 253 | 256 | 252 | 253 | 64,500 | 253 |
| 2024-03-26 | 254 | 256 | 251 | 252 | 68,100 | 252 |
| 2024-03-25 | 257 | 259 | 254 | 254 | 62,200 | 254 |
| 2024-03-22 | 261 | 261 | 255 | 257 | 93,400 | 257 |
| 2024-03-21 | 255 | 261 | 255 | 259 | 93,900 | 259 |
| 2024-03-19 | 255 | 257 | 253 | 253 | 55,800 | 253 |
| 2024-03-18 | 251 | 256 | 251 | 253 | 84,600 | 253 |
| 2024-03-15 | 253 | 253 | 250 | 250 | 55,400 | 250 |
| 2024-03-14 | 250 | 254 | 250 | 251 | 40,800 | 251 |
| 2024-03-13 | 253 | 254 | 249 | 250 | 58,500 | 250 |
| 2024-03-12 | 254 | 254 | 249 | 251 | 45,200 | 251 |
| 2024-03-11 | 258 | 258 | 249 | 254 | 105,400 | 254 |
| 2024-03-08 | 254 | 260 | 254 | 257 | 60,400 | 257 |
| 2024-03-07 | 256 | 260 | 254 | 254 | 66,400 | 254 |
| 2024-03-06 | 252 | 258 | 251 | 254 | 93,700 | 254 |
| 2024-03-05 | 256 | 256 | 253 | 253 | 50,800 | 253 |
| 2024-03-04 | 259 | 260 | 256 | 256 | 91,000 | 256 |
| 2024-03-01 | 263 | 263 | 258 | 259 | 58,800 | 259 |
| 2024-02-29 | 263 | 264 | 260 | 262 | 96,600 | 262 |
| 2024-02-28 | 262 | 268 | 262 | 264 | 69,400 | 264 |
| 2024-02-27 | 261 | 265 | 261 | 262 | 43,500 | 262 |
| 2024-02-26 | 260 | 263 | 258 | 261 | 80,700 | 261 |
| 2024-02-22 | 261 | 262 | 258 | 260 | 68,900 | 260 |
| 2024-02-21 | 264 | 264 | 259 | 261 | 78,600 | 261 |
| 2024-02-20 | 264 | 268 | 261 | 264 | 60,000 | 264 |
| 2024-02-19 | 258 | 267 | 258 | 265 | 92,900 | 265 |
| 2024-02-16 | 247 | 257 | 247 | 255 | 101,500 | 255 |
| 2024-02-15 | 255 | 256 | 246 | 250 | 180,000 | 250 |
| 2024-02-14 | 265 | 265 | 254 | 254 | 201,000 | 254 |
| 2024-02-13 | 260 | 266 | 257 | 264 | 153,500 | 264 |
| 2024-02-09 | 292 | 300 | 252 | 257 | 494,600 | 257 |
| 2024-02-08 | 288 | 292 | 287 | 291 | 63,300 | 291 |
| 2024-02-07 | 287 | 290 | 286 | 288 | 28,800 | 288 |
| 2024-02-06 | 288 | 288 | 285 | 286 | 41,900 | 286 |
| 2024-02-05 | 290 | 291 | 289 | 289 | 32,300 | 289 |
| 2024-02-02 | 283 | 290 | 281 | 287 | 58,400 | 287 |
| 2024-02-01 | 288 | 290 | 283 | 283 | 43,200 | 283 |
| 2024-01-31 | 287 | 291 | 283 | 290 | 105,000 | 290 |
| 2024-01-30 | 297 | 298 | 285 | 285 | 232,800 | 285 |
| 2024-01-29 | 290 | 298 | 290 | 295 | 53,600 | 295 |
| 2024-01-26 | 290 | 293 | 288 | 289 | 35,000 | 289 |
| 2024-01-25 | 292 | 293 | 288 | 289 | 73,400 | 289 |
| 2024-01-24 | 288 | 289 | 286 | 287 | 23,100 | 287 |
| 2024-01-23 | 289 | 294 | 283 | 286 | 81,500 | 286 |
| 2024-01-22 | 280 | 289 | 280 | 286 | 65,300 | 286 |
| 2024-01-19 | 277 | 284 | 277 | 283 | 66,700 | 283 |
| 2024-01-18 | 280 | 284 | 280 | 280 | 25,700 | 280 |
| 2024-01-17 | 284 | 286 | 280 | 280 | 47,700 | 280 |
| 2024-01-16 | 289 | 290 | 284 | 284 | 64,300 | 284 |
| 2024-01-15 | 291 | 295 | 287 | 290 | 56,400 | 290 |
| 2024-01-12 | 294 | 294 | 285 | 287 | 88,400 | 287 |
| 2024-01-11 | 299 | 299 | 294 | 294 | 24,600 | 294 |
| 2024-01-10 | 297 | 299 | 293 | 297 | 89,300 | 297 |
| 2024-01-09 | 293 | 297 | 291 | 297 | 51,900 | 297 |
| 2024-01-05 | 294 | 296 | 288 | 290 | 34,500 | 290 |
| 2024-01-04 | 278 | 293 | 277 | 292 | 82,000 | 292 |
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