6455 (株)モリタホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,104 | 2,162 | 2,094 | 2,121 | 83,700 | 2,121 |
| 2025-05-08 | 2,100 | 2,109 | 2,083 | 2,100 | 35,000 | 2,100 |
| 2025-05-07 | 2,058 | 2,111 | 2,057 | 2,095 | 65,000 | 2,095 |
| 2025-05-02 | 2,090 | 2,090 | 2,046 | 2,071 | 76,300 | 2,071 |
| 2025-05-01 | 2,105 | 2,105 | 2,069 | 2,090 | 63,300 | 2,090 |
| 2025-04-30 | 2,084 | 2,142 | 2,049 | 2,126 | 121,700 | 2,126 |
| 2025-04-28 | 2,113 | 2,127 | 2,052 | 2,096 | 216,100 | 2,096 |
| 2025-04-25 | 2,139 | 2,160 | 2,117 | 2,141 | 96,900 | 2,141 |
| 2025-04-24 | 2,152 | 2,177 | 2,135 | 2,136 | 61,800 | 2,136 |
| 2025-04-23 | 2,117 | 2,156 | 2,097 | 2,138 | 82,800 | 2,138 |
| 2025-04-22 | 2,070 | 2,097 | 2,052 | 2,097 | 47,900 | 2,097 |
| 2025-04-21 | 2,054 | 2,079 | 2,045 | 2,052 | 36,600 | 2,052 |
| 2025-04-18 | 1,986 | 2,062 | 1,986 | 2,052 | 84,600 | 2,052 |
| 2025-04-17 | 1,907 | 1,963 | 1,907 | 1,949 | 89,500 | 1,949 |
| 2025-04-16 | 1,924 | 1,950 | 1,924 | 1,947 | 24,900 | 1,947 |
| 2025-04-15 | 1,945 | 1,953 | 1,924 | 1,924 | 23,200 | 1,924 |
| 2025-04-14 | 1,962 | 1,962 | 1,912 | 1,925 | 47,100 | 1,925 |
| 2025-04-11 | 1,887 | 1,934 | 1,856 | 1,934 | 50,600 | 1,934 |
| 2025-04-10 | 1,974 | 1,987 | 1,935 | 1,961 | 49,700 | 1,961 |
| 2025-04-09 | 1,885 | 1,890 | 1,844 | 1,868 | 47,900 | 1,868 |
| 2025-04-08 | 1,862 | 1,940 | 1,862 | 1,923 | 72,000 | 1,923 |
| 2025-04-07 | 1,790 | 1,851 | 1,752 | 1,822 | 204,400 | 1,822 |
| 2025-04-04 | 1,910 | 1,932 | 1,846 | 1,893 | 135,500 | 1,893 |
| 2025-04-03 | 1,970 | 2,022 | 1,941 | 1,990 | 136,600 | 1,990 |
| 2025-04-02 | 2,077 | 2,077 | 2,039 | 2,059 | 48,300 | 2,059 |
| 2025-04-01 | 2,070 | 2,121 | 2,056 | 2,058 | 57,100 | 2,058 |
| 2025-03-31 | 2,102 | 2,129 | 2,072 | 2,072 | 73,900 | 2,072 |
| 2025-03-28 | 2,179 | 2,190 | 2,129 | 2,152 | 72,100 | 2,152 |
| 2025-03-27 | 2,192 | 2,209 | 2,167 | 2,209 | 80,400 | 2,209 |
| 2025-03-26 | 2,183 | 2,219 | 2,179 | 2,214 | 83,100 | 2,214 |
| 2025-03-25 | 2,142 | 2,193 | 2,141 | 2,177 | 47,400 | 2,177 |
| 2025-03-24 | 2,180 | 2,180 | 2,130 | 2,141 | 47,600 | 2,141 |
| 2025-03-21 | 2,155 | 2,178 | 2,143 | 2,167 | 66,500 | 2,167 |
| 2025-03-19 | 2,145 | 2,171 | 2,144 | 2,160 | 45,800 | 2,160 |
| 2025-03-18 | 2,160 | 2,177 | 2,143 | 2,166 | 60,900 | 2,166 |
| 2025-03-17 | 2,127 | 2,157 | 2,114 | 2,146 | 52,600 | 2,146 |
| 2025-03-14 | 2,101 | 2,120 | 2,082 | 2,106 | 49,200 | 2,106 |
| 2025-03-13 | 2,122 | 2,122 | 2,072 | 2,095 | 41,400 | 2,095 |
| 2025-03-12 | 2,030 | 2,112 | 2,030 | 2,111 | 61,000 | 2,111 |
| 2025-03-11 | 2,062 | 2,070 | 2,023 | 2,052 | 105,600 | 2,052 |
| 2025-03-10 | 2,128 | 2,128 | 2,067 | 2,075 | 36,300 | 2,075 |
| 2025-03-07 | 2,106 | 2,136 | 2,068 | 2,121 | 49,700 | 2,121 |
| 2025-03-06 | 2,129 | 2,145 | 2,120 | 2,137 | 41,800 | 2,137 |
| 2025-03-05 | 2,110 | 2,133 | 2,102 | 2,133 | 49,700 | 2,133 |
| 2025-03-04 | 2,129 | 2,147 | 2,088 | 2,110 | 69,400 | 2,110 |
| 2025-03-03 | 2,112 | 2,136 | 2,110 | 2,129 | 55,800 | 2,129 |
| 2025-02-28 | 2,084 | 2,103 | 2,066 | 2,080 | 63,400 | 2,080 |
| 2025-02-27 | 2,052 | 2,085 | 2,051 | 2,079 | 32,200 | 2,079 |
| 2025-02-26 | 2,056 | 2,060 | 2,025 | 2,045 | 66,100 | 2,045 |
| 2025-02-25 | 2,046 | 2,079 | 2,040 | 2,076 | 56,600 | 2,076 |
| 2025-02-21 | 2,081 | 2,106 | 2,040 | 2,077 | 59,100 | 2,077 |
| 2025-02-20 | 2,130 | 2,130 | 2,082 | 2,101 | 67,500 | 2,101 |
| 2025-02-19 | 2,132 | 2,156 | 2,128 | 2,156 | 64,700 | 2,156 |
| 2025-02-18 | 2,122 | 2,137 | 2,099 | 2,132 | 79,700 | 2,132 |
| 2025-02-17 | 2,166 | 2,189 | 2,115 | 2,131 | 70,300 | 2,131 |
| 2025-02-14 | 2,203 | 2,203 | 2,167 | 2,174 | 48,300 | 2,174 |
| 2025-02-13 | 2,195 | 2,200 | 2,181 | 2,183 | 38,700 | 2,183 |
| 2025-02-12 | 2,180 | 2,189 | 2,119 | 2,155 | 71,300 | 2,155 |
| 2025-02-10 | 2,184 | 2,184 | 2,147 | 2,159 | 34,500 | 2,159 |
| 2025-02-07 | 2,184 | 2,210 | 2,146 | 2,171 | 63,100 | 2,171 |
| 2025-02-06 | 2,176 | 2,220 | 2,176 | 2,198 | 63,200 | 2,198 |
| 2025-02-05 | 2,115 | 2,176 | 2,115 | 2,157 | 87,000 | 2,157 |
| 2025-02-04 | 2,129 | 2,146 | 2,098 | 2,115 | 125,500 | 2,115 |
| 2025-02-03 | 2,083 | 2,149 | 2,012 | 2,079 | 341,100 | 2,079 |
| 2025-01-31 | 2,201 | 2,240 | 2,201 | 2,233 | 77,900 | 2,233 |
| 2025-01-30 | 2,183 | 2,218 | 2,169 | 2,209 | 86,400 | 2,209 |
| 2025-01-29 | 2,140 | 2,183 | 2,140 | 2,176 | 62,200 | 2,176 |
| 2025-01-28 | 2,130 | 2,180 | 2,128 | 2,147 | 105,500 | 2,147 |
| 2025-01-27 | 2,129 | 2,146 | 2,126 | 2,130 | 47,900 | 2,130 |
| 2025-01-24 | 2,072 | 2,108 | 2,072 | 2,106 | 45,900 | 2,106 |
| 2025-01-23 | 2,074 | 2,084 | 2,061 | 2,071 | 50,900 | 2,071 |
| 2025-01-22 | 2,056 | 2,089 | 2,048 | 2,073 | 37,500 | 2,073 |
| 2025-01-21 | 2,067 | 2,071 | 2,048 | 2,054 | 30,400 | 2,054 |
| 2025-01-20 | 2,100 | 2,117 | 2,063 | 2,065 | 33,300 | 2,065 |
| 2025-01-17 | 2,068 | 2,090 | 2,063 | 2,081 | 37,700 | 2,081 |
| 2025-01-16 | 2,082 | 2,098 | 2,064 | 2,085 | 54,500 | 2,085 |
| 2025-01-15 | 2,058 | 2,077 | 2,052 | 2,077 | 47,600 | 2,077 |
| 2025-01-14 | 2,088 | 2,117 | 2,044 | 2,066 | 132,600 | 2,066 |
| 2025-01-10 | 2,054 | 2,073 | 2,025 | 2,073 | 98,300 | 2,073 |
| 2025-01-09 | 2,109 | 2,121 | 2,056 | 2,061 | 75,800 | 2,061 |
| 2025-01-08 | 2,146 | 2,146 | 2,094 | 2,116 | 67,100 | 2,116 |
| 2025-01-07 | 2,122 | 2,177 | 2,119 | 2,144 | 135,900 | 2,144 |
| 2025-01-06 | 2,179 | 2,180 | 2,090 | 2,112 | 118,700 | 2,112 |
分割・併合履歴 ： [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株