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 |
---|---|---|---|---|---|---|
2025-02-13 | 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