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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,970 | 1,986 | 1,930 | 1,951 | 91,100 | 1,951 |
| 2024-09-12 | 1,990 | 1,990 | 1,951 | 1,961 | 74,400 | 1,961 |
| 2024-09-11 | 1,957 | 1,957 | 1,907 | 1,925 | 82,600 | 1,925 |
| 2024-09-10 | 1,940 | 1,999 | 1,940 | 1,957 | 83,700 | 1,957 |
| 2024-09-09 | 1,884 | 1,949 | 1,884 | 1,940 | 99,100 | 1,940 |
| 2024-09-06 | 1,873 | 1,957 | 1,866 | 1,948 | 147,100 | 1,948 |
| 2024-09-05 | 1,849 | 1,892 | 1,829 | 1,869 | 46,600 | 1,869 |
| 2024-09-04 | 1,840 | 1,864 | 1,833 | 1,849 | 71,000 | 1,849 |
| 2024-09-03 | 1,867 | 1,873 | 1,838 | 1,867 | 60,200 | 1,867 |
| 2024-09-02 | 1,863 | 1,883 | 1,839 | 1,855 | 44,900 | 1,855 |
| 2024-08-30 | 1,865 | 1,868 | 1,841 | 1,859 | 36,100 | 1,859 |
| 2024-08-29 | 1,836 | 1,861 | 1,827 | 1,855 | 28,200 | 1,855 |
| 2024-08-28 | 1,865 | 1,870 | 1,821 | 1,830 | 30,900 | 1,830 |
| 2024-08-27 | 1,808 | 1,874 | 1,808 | 1,873 | 66,600 | 1,873 |
| 2024-08-26 | 1,794 | 1,804 | 1,783 | 1,800 | 37,800 | 1,800 |
| 2024-08-23 | 1,811 | 1,822 | 1,800 | 1,800 | 21,500 | 1,800 |
| 2024-08-22 | 1,806 | 1,816 | 1,797 | 1,814 | 31,600 | 1,814 |
| 2024-08-21 | 1,790 | 1,810 | 1,779 | 1,806 | 26,500 | 1,806 |
| 2024-08-20 | 1,788 | 1,809 | 1,774 | 1,804 | 43,300 | 1,804 |
| 2024-08-19 | 1,783 | 1,807 | 1,755 | 1,769 | 54,300 | 1,769 |
| 2024-08-16 | 1,790 | 1,800 | 1,769 | 1,783 | 40,800 | 1,783 |
| 2024-08-15 | 1,747 | 1,767 | 1,737 | 1,757 | 35,500 | 1,757 |
| 2024-08-14 | 1,731 | 1,759 | 1,720 | 1,744 | 40,300 | 1,744 |
| 2024-08-13 | 1,691 | 1,744 | 1,691 | 1,732 | 42,600 | 1,732 |
| 2024-08-09 | 1,716 | 1,716 | 1,654 | 1,683 | 87,200 | 1,683 |
| 2024-08-08 | 1,628 | 1,707 | 1,626 | 1,676 | 82,400 | 1,676 |
| 2024-08-07 | 1,663 | 1,734 | 1,629 | 1,666 | 104,700 | 1,666 |
| 2024-08-06 | 1,700 | 1,733 | 1,616 | 1,662 | 154,700 | 1,662 |
| 2024-08-05 | 1,667 | 1,693 | 1,554 | 1,660 | 149,900 | 1,660 |
| 2024-08-02 | 1,770 | 1,808 | 1,707 | 1,707 | 124,800 | 1,707 |
| 2024-08-01 | 1,890 | 1,921 | 1,803 | 1,850 | 196,300 | 1,850 |
| 2024-07-31 | 1,830 | 1,944 | 1,818 | 1,938 | 238,400 | 1,938 |
| 2024-07-30 | 1,753 | 1,785 | 1,753 | 1,770 | 87,300 | 1,770 |
| 2024-07-29 | 1,771 | 1,775 | 1,753 | 1,772 | 42,900 | 1,772 |
| 2024-07-26 | 1,739 | 1,758 | 1,716 | 1,746 | 43,800 | 1,746 |
| 2024-07-25 | 1,720 | 1,745 | 1,716 | 1,722 | 45,400 | 1,722 |
| 2024-07-24 | 1,762 | 1,765 | 1,735 | 1,749 | 69,000 | 1,749 |
| 2024-07-23 | 1,797 | 1,797 | 1,761 | 1,774 | 38,900 | 1,774 |
| 2024-07-22 | 1,832 | 1,835 | 1,781 | 1,781 | 50,700 | 1,781 |
| 2024-07-19 | 1,811 | 1,828 | 1,800 | 1,825 | 50,200 | 1,825 |
| 2024-07-18 | 1,819 | 1,843 | 1,813 | 1,818 | 43,900 | 1,818 |
| 2024-07-17 | 1,830 | 1,846 | 1,825 | 1,837 | 30,700 | 1,837 |
| 2024-07-16 | 1,812 | 1,832 | 1,809 | 1,824 | 41,900 | 1,824 |
| 2024-07-12 | 1,788 | 1,823 | 1,788 | 1,799 | 41,800 | 1,799 |
| 2024-07-11 | 1,792 | 1,796 | 1,776 | 1,792 | 33,300 | 1,792 |
| 2024-07-10 | 1,788 | 1,791 | 1,756 | 1,772 | 67,500 | 1,772 |
| 2024-07-09 | 1,808 | 1,811 | 1,786 | 1,788 | 42,400 | 1,788 |
| 2024-07-08 | 1,784 | 1,812 | 1,776 | 1,800 | 65,000 | 1,800 |
| 2024-07-05 | 1,815 | 1,821 | 1,792 | 1,804 | 60,600 | 1,804 |
| 2024-07-04 | 1,829 | 1,829 | 1,811 | 1,820 | 33,000 | 1,820 |
| 2024-07-03 | 1,815 | 1,823 | 1,806 | 1,822 | 39,800 | 1,822 |
| 2024-07-02 | 1,835 | 1,837 | 1,810 | 1,820 | 69,800 | 1,820 |
| 2024-07-01 | 1,871 | 1,871 | 1,803 | 1,835 | 95,600 | 1,835 |
| 2024-06-28 | 1,859 | 1,878 | 1,847 | 1,871 | 56,900 | 1,871 |
| 2024-06-27 | 1,842 | 1,862 | 1,834 | 1,862 | 70,200 | 1,862 |
| 2024-06-26 | 1,826 | 1,851 | 1,817 | 1,844 | 59,600 | 1,844 |
| 2024-06-25 | 1,822 | 1,832 | 1,803 | 1,817 | 101,300 | 1,817 |
| 2024-06-24 | 1,800 | 1,815 | 1,787 | 1,798 | 137,700 | 1,798 |
| 2024-06-21 | 1,849 | 1,855 | 1,791 | 1,799 | 141,400 | 1,799 |
| 2024-06-20 | 1,846 | 1,855 | 1,827 | 1,835 | 106,600 | 1,835 |
| 2024-06-19 | 1,860 | 1,873 | 1,844 | 1,867 | 61,100 | 1,867 |
| 2024-06-18 | 1,860 | 1,860 | 1,841 | 1,849 | 36,100 | 1,849 |
| 2024-06-17 | 1,847 | 1,847 | 1,801 | 1,843 | 51,900 | 1,843 |
| 2024-06-14 | 1,807 | 1,864 | 1,801 | 1,847 | 68,500 | 1,847 |
| 2024-06-13 | 1,857 | 1,862 | 1,813 | 1,815 | 53,600 | 1,815 |
| 2024-06-12 | 1,827 | 1,857 | 1,816 | 1,849 | 52,800 | 1,849 |
| 2024-06-11 | 1,834 | 1,857 | 1,824 | 1,834 | 52,900 | 1,834 |
| 2024-06-10 | 1,776 | 1,838 | 1,775 | 1,835 | 61,900 | 1,835 |
| 2024-06-07 | 1,792 | 1,792 | 1,769 | 1,777 | 52,500 | 1,777 |
| 2024-06-06 | 1,811 | 1,828 | 1,779 | 1,801 | 31,200 | 1,801 |
| 2024-06-05 | 1,811 | 1,819 | 1,787 | 1,810 | 43,800 | 1,810 |
| 2024-06-04 | 1,840 | 1,842 | 1,816 | 1,829 | 46,600 | 1,829 |
| 2024-06-03 | 1,839 | 1,854 | 1,823 | 1,848 | 49,600 | 1,848 |
| 2024-05-31 | 1,760 | 1,840 | 1,760 | 1,822 | 124,900 | 1,822 |
| 2024-05-30 | 1,739 | 1,755 | 1,710 | 1,754 | 51,100 | 1,754 |
| 2024-05-29 | 1,731 | 1,763 | 1,731 | 1,750 | 58,300 | 1,750 |
| 2024-05-28 | 1,756 | 1,765 | 1,744 | 1,744 | 63,300 | 1,744 |
| 2024-05-27 | 1,800 | 1,805 | 1,762 | 1,767 | 48,700 | 1,767 |
| 2024-05-24 | 1,774 | 1,811 | 1,774 | 1,788 | 45,900 | 1,788 |
| 2024-05-23 | 1,760 | 1,798 | 1,731 | 1,794 | 47,100 | 1,794 |
| 2024-05-22 | 1,790 | 1,790 | 1,750 | 1,775 | 81,300 | 1,775 |
| 2024-05-21 | 1,771 | 1,799 | 1,763 | 1,779 | 52,800 | 1,779 |
| 2024-05-20 | 1,722 | 1,765 | 1,722 | 1,760 | 80,000 | 1,760 |
| 2024-05-17 | 1,704 | 1,736 | 1,695 | 1,720 | 29,400 | 1,720 |
| 2024-05-16 | 1,750 | 1,750 | 1,706 | 1,721 | 42,900 | 1,721 |
| 2024-05-15 | 1,759 | 1,759 | 1,731 | 1,748 | 35,100 | 1,748 |
| 2024-05-14 | 1,781 | 1,781 | 1,738 | 1,741 | 64,900 | 1,741 |
| 2024-05-13 | 1,821 | 1,821 | 1,769 | 1,781 | 56,700 | 1,781 |
| 2024-05-10 | 1,839 | 1,848 | 1,812 | 1,822 | 47,700 | 1,822 |
| 2024-05-09 | 1,821 | 1,844 | 1,813 | 1,838 | 50,200 | 1,838 |
| 2024-05-08 | 1,860 | 1,860 | 1,793 | 1,796 | 99,900 | 1,796 |
| 2024-05-07 | 1,849 | 1,875 | 1,834 | 1,868 | 58,700 | 1,868 |
| 2024-05-02 | 1,841 | 1,845 | 1,813 | 1,834 | 77,900 | 1,834 |
| 2024-05-01 | 1,846 | 1,873 | 1,839 | 1,853 | 70,600 | 1,853 |
| 2024-04-30 | 1,900 | 1,937 | 1,836 | 1,861 | 173,500 | 1,861 |
| 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
