6455 (株)モリタホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,757 | 1,814 | 1,746 | 1,803 | 128,100 | 1,803 |
| 2024-04-25 | 1,762 | 1,778 | 1,742 | 1,750 | 64,200 | 1,750 |
| 2024-04-24 | 1,762 | 1,773 | 1,749 | 1,762 | 63,700 | 1,762 |
| 2024-04-23 | 1,755 | 1,770 | 1,743 | 1,762 | 82,800 | 1,762 |
| 2024-04-22 | 1,710 | 1,752 | 1,700 | 1,752 | 72,900 | 1,752 |
| 2024-04-19 | 1,688 | 1,699 | 1,669 | 1,683 | 90,400 | 1,683 |
| 2024-04-18 | 1,675 | 1,700 | 1,672 | 1,695 | 60,500 | 1,695 |
| 2024-04-17 | 1,667 | 1,677 | 1,655 | 1,669 | 58,700 | 1,669 |
| 2024-04-16 | 1,656 | 1,665 | 1,641 | 1,659 | 77,200 | 1,659 |
| 2024-04-15 | 1,664 | 1,693 | 1,657 | 1,693 | 46,500 | 1,693 |
| 2024-04-12 | 1,685 | 1,700 | 1,682 | 1,686 | 61,300 | 1,686 |
| 2024-04-11 | 1,663 | 1,687 | 1,663 | 1,679 | 35,200 | 1,679 |
| 2024-04-10 | 1,675 | 1,689 | 1,675 | 1,684 | 44,200 | 1,684 |
| 2024-04-09 | 1,669 | 1,688 | 1,667 | 1,684 | 40,700 | 1,684 |
| 2024-04-08 | 1,655 | 1,683 | 1,655 | 1,680 | 43,600 | 1,680 |
| 2024-04-05 | 1,617 | 1,656 | 1,617 | 1,656 | 39,100 | 1,656 |
| 2024-04-04 | 1,622 | 1,636 | 1,617 | 1,633 | 54,300 | 1,633 |
| 2024-04-03 | 1,616 | 1,629 | 1,610 | 1,622 | 47,800 | 1,622 |
| 2024-04-02 | 1,629 | 1,635 | 1,609 | 1,616 | 47,000 | 1,616 |
| 2024-04-01 | 1,652 | 1,656 | 1,625 | 1,635 | 43,400 | 1,635 |
| 2024-03-29 | 1,630 | 1,646 | 1,628 | 1,637 | 42,900 | 1,637 |
| 2024-03-28 | 1,651 | 1,660 | 1,619 | 1,635 | 43,300 | 1,635 |
| 2024-03-27 | 1,670 | 1,684 | 1,659 | 1,675 | 75,800 | 1,675 |
| 2024-03-26 | 1,638 | 1,658 | 1,635 | 1,655 | 78,100 | 1,655 |
| 2024-03-25 | 1,660 | 1,660 | 1,632 | 1,638 | 63,400 | 1,638 |
| 2024-03-22 | 1,675 | 1,675 | 1,646 | 1,655 | 78,300 | 1,655 |
| 2024-03-21 | 1,692 | 1,692 | 1,655 | 1,669 | 73,200 | 1,669 |
| 2024-03-19 | 1,659 | 1,684 | 1,659 | 1,679 | 59,200 | 1,679 |
| 2024-03-18 | 1,685 | 1,695 | 1,657 | 1,668 | 86,300 | 1,668 |
| 2024-03-15 | 1,660 | 1,684 | 1,655 | 1,674 | 99,000 | 1,674 |
| 2024-03-14 | 1,644 | 1,659 | 1,629 | 1,654 | 50,300 | 1,654 |
| 2024-03-13 | 1,640 | 1,653 | 1,616 | 1,628 | 54,100 | 1,628 |
| 2024-03-12 | 1,601 | 1,636 | 1,600 | 1,635 | 94,400 | 1,635 |
| 2024-03-11 | 1,639 | 1,639 | 1,595 | 1,618 | 49,500 | 1,618 |
| 2024-03-08 | 1,605 | 1,660 | 1,605 | 1,651 | 108,400 | 1,651 |
| 2024-03-07 | 1,640 | 1,640 | 1,602 | 1,614 | 63,900 | 1,614 |
| 2024-03-06 | 1,610 | 1,638 | 1,605 | 1,621 | 70,900 | 1,621 |
| 2024-03-05 | 1,590 | 1,626 | 1,572 | 1,613 | 52,300 | 1,613 |
| 2024-03-04 | 1,600 | 1,600 | 1,567 | 1,590 | 77,300 | 1,590 |
| 2024-03-01 | 1,573 | 1,588 | 1,571 | 1,588 | 54,600 | 1,588 |
| 2024-02-29 | 1,607 | 1,621 | 1,579 | 1,585 | 107,900 | 1,585 |
| 2024-02-28 | 1,603 | 1,623 | 1,597 | 1,620 | 50,800 | 1,620 |
| 2024-02-27 | 1,601 | 1,626 | 1,601 | 1,604 | 61,600 | 1,604 |
| 2024-02-26 | 1,650 | 1,654 | 1,606 | 1,606 | 55,200 | 1,606 |
| 2024-02-22 | 1,623 | 1,651 | 1,623 | 1,648 | 74,800 | 1,648 |
| 2024-02-21 | 1,623 | 1,634 | 1,600 | 1,623 | 67,000 | 1,623 |
| 2024-02-20 | 1,650 | 1,651 | 1,628 | 1,632 | 71,300 | 1,632 |
| 2024-02-19 | 1,566 | 1,628 | 1,566 | 1,628 | 99,100 | 1,628 |
| 2024-02-16 | 1,538 | 1,571 | 1,536 | 1,566 | 91,900 | 1,566 |
| 2024-02-15 | 1,525 | 1,534 | 1,519 | 1,533 | 59,500 | 1,533 |
| 2024-02-14 | 1,526 | 1,526 | 1,505 | 1,513 | 48,100 | 1,513 |
| 2024-02-13 | 1,520 | 1,534 | 1,512 | 1,526 | 61,800 | 1,526 |
| 2024-02-09 | 1,520 | 1,532 | 1,515 | 1,515 | 48,200 | 1,515 |
| 2024-02-08 | 1,537 | 1,549 | 1,514 | 1,537 | 73,100 | 1,537 |
| 2024-02-07 | 1,534 | 1,549 | 1,531 | 1,541 | 53,000 | 1,541 |
| 2024-02-06 | 1,534 | 1,545 | 1,525 | 1,534 | 64,500 | 1,534 |
| 2024-02-05 | 1,545 | 1,550 | 1,532 | 1,534 | 52,000 | 1,534 |
| 2024-02-02 | 1,535 | 1,545 | 1,526 | 1,535 | 84,600 | 1,535 |
| 2024-02-01 | 1,521 | 1,539 | 1,483 | 1,534 | 266,600 | 1,534 |
| 2024-01-31 | 1,571 | 1,605 | 1,568 | 1,601 | 95,000 | 1,601 |
| 2024-01-30 | 1,580 | 1,583 | 1,573 | 1,573 | 40,500 | 1,573 |
| 2024-01-29 | 1,564 | 1,577 | 1,564 | 1,577 | 30,000 | 1,577 |
| 2024-01-26 | 1,547 | 1,566 | 1,545 | 1,557 | 48,700 | 1,557 |
| 2024-01-25 | 1,547 | 1,565 | 1,545 | 1,564 | 36,800 | 1,564 |
| 2024-01-24 | 1,561 | 1,561 | 1,542 | 1,547 | 39,300 | 1,547 |
| 2024-01-23 | 1,563 | 1,572 | 1,558 | 1,565 | 57,800 | 1,565 |
| 2024-01-22 | 1,558 | 1,566 | 1,548 | 1,555 | 25,900 | 1,555 |
| 2024-01-19 | 1,562 | 1,564 | 1,543 | 1,544 | 43,500 | 1,544 |
| 2024-01-18 | 1,559 | 1,574 | 1,559 | 1,560 | 33,000 | 1,560 |
| 2024-01-17 | 1,564 | 1,586 | 1,552 | 1,553 | 47,000 | 1,553 |
| 2024-01-16 | 1,597 | 1,597 | 1,562 | 1,564 | 25,700 | 1,564 |
| 2024-01-15 | 1,567 | 1,613 | 1,567 | 1,597 | 39,900 | 1,597 |
| 2024-01-12 | 1,592 | 1,599 | 1,569 | 1,570 | 34,700 | 1,570 |
| 2024-01-11 | 1,594 | 1,600 | 1,587 | 1,590 | 51,100 | 1,590 |
| 2024-01-10 | 1,560 | 1,589 | 1,555 | 1,580 | 48,200 | 1,580 |
| 2024-01-09 | 1,573 | 1,580 | 1,549 | 1,555 | 45,000 | 1,555 |
| 2024-01-05 | 1,572 | 1,573 | 1,556 | 1,559 | 43,700 | 1,559 |
| 2024-01-04 | 1,567 | 1,577 | 1,552 | 1,571 | 78,700 | 1,571 |
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
