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
2024-05-231,7601,7981,7311,79447,1001,794
2024-05-221,7901,7901,7501,77581,3001,775
2024-05-211,7711,7991,7631,77952,8001,779
2024-05-201,7221,7651,7221,76080,0001,760
2024-05-171,7041,7361,6951,72029,4001,720
2024-05-161,7501,7501,7061,72142,9001,721
2024-05-151,7591,7591,7311,74835,1001,748
2024-05-141,7811,7811,7381,74164,9001,741
2024-05-131,8211,8211,7691,78156,7001,781
2024-05-101,8391,8481,8121,82247,7001,822
2024-05-091,8211,8441,8131,83850,2001,838
2024-05-081,8601,8601,7931,79699,9001,796
2024-05-071,8491,8751,8341,86858,7001,868
2024-05-021,8411,8451,8131,83477,9001,834
2024-05-011,8461,8731,8391,85370,6001,853
2024-04-301,9001,9371,8361,861173,5001,861
2024-04-261,7571,8141,7461,803128,1001,803
2024-04-251,7621,7781,7421,75064,2001,750
2024-04-241,7621,7731,7491,76263,7001,762
2024-04-231,7551,7701,7431,76282,8001,762
2024-04-221,7101,7521,7001,75272,9001,752
2024-04-191,6881,6991,6691,68390,4001,683
2024-04-181,6751,7001,6721,69560,5001,695
2024-04-171,6671,6771,6551,66958,7001,669
2024-04-161,6561,6651,6411,65977,2001,659
2024-04-151,6641,6931,6571,69346,5001,693
2024-04-121,6851,7001,6821,68661,3001,686
2024-04-111,6631,6871,6631,67935,2001,679
2024-04-101,6751,6891,6751,68444,2001,684
2024-04-091,6691,6881,6671,68440,7001,684
2024-04-081,6551,6831,6551,68043,6001,680
2024-04-051,6171,6561,6171,65639,1001,656
2024-04-041,6221,6361,6171,63354,3001,633
2024-04-031,6161,6291,6101,62247,8001,622
2024-04-021,6291,6351,6091,61647,0001,616
2024-04-011,6521,6561,6251,63543,4001,635
2024-03-291,6301,6461,6281,63742,9001,637
2024-03-281,6511,6601,6191,63543,3001,635
2024-03-271,6701,6841,6591,67575,8001,675
2024-03-261,6381,6581,6351,65578,1001,655
2024-03-251,6601,6601,6321,63863,4001,638
2024-03-221,6751,6751,6461,65578,3001,655
2024-03-211,6921,6921,6551,66973,2001,669
2024-03-191,6591,6841,6591,67959,2001,679
2024-03-181,6851,6951,6571,66886,3001,668
2024-03-151,6601,6841,6551,67499,0001,674
2024-03-141,6441,6591,6291,65450,3001,654
2024-03-131,6401,6531,6161,62854,1001,628
2024-03-121,6011,6361,6001,63594,4001,635
2024-03-111,6391,6391,5951,61849,5001,618
2024-03-081,6051,6601,6051,651108,4001,651
2024-03-071,6401,6401,6021,61463,9001,614
2024-03-061,6101,6381,6051,62170,9001,621
2024-03-051,5901,6261,5721,61352,3001,613
2024-03-041,6001,6001,5671,59077,3001,590
2024-03-011,5731,5881,5711,58854,6001,588
2024-02-291,6071,6211,5791,585107,9001,585
2024-02-281,6031,6231,5971,62050,8001,620
2024-02-271,6011,6261,6011,60461,6001,604
2024-02-261,6501,6541,6061,60655,2001,606
2024-02-221,6231,6511,6231,64874,8001,648
2024-02-211,6231,6341,6001,62367,0001,623
2024-02-201,6501,6511,6281,63271,3001,632
2024-02-191,5661,6281,5661,62899,1001,628
2024-02-161,5381,5711,5361,56691,9001,566
2024-02-151,5251,5341,5191,53359,5001,533
2024-02-141,5261,5261,5051,51348,1001,513
2024-02-131,5201,5341,5121,52661,8001,526
2024-02-091,5201,5321,5151,51548,2001,515
2024-02-081,5371,5491,5141,53773,1001,537
2024-02-071,5341,5491,5311,54153,0001,541
2024-02-061,5341,5451,5251,53464,5001,534
2024-02-051,5451,5501,5321,53452,0001,534
2024-02-021,5351,5451,5261,53584,6001,535
2024-02-011,5211,5391,4831,534266,6001,534
2024-01-311,5711,6051,5681,60195,0001,601
2024-01-301,5801,5831,5731,57340,5001,573
2024-01-291,5641,5771,5641,57730,0001,577
2024-01-261,5471,5661,5451,55748,7001,557
2024-01-251,5471,5651,5451,56436,8001,564
2024-01-241,5611,5611,5421,54739,3001,547
2024-01-231,5631,5721,5581,56557,8001,565
2024-01-221,5581,5661,5481,55525,9001,555
2024-01-191,5621,5641,5431,54443,5001,544
2024-01-181,5591,5741,5591,56033,0001,560
2024-01-171,5641,5861,5521,55347,0001,553
2024-01-161,5971,5971,5621,56425,7001,564
2024-01-151,5671,6131,5671,59739,9001,597
2024-01-121,5921,5991,5691,57034,7001,570
2024-01-111,5941,6001,5871,59051,1001,590
2024-01-101,5601,5891,5551,58048,2001,580
2024-01-091,5731,5801,5491,55545,0001,555
2024-01-051,5721,5731,5561,55943,7001,559
2024-01-041,5671,5771,5521,57178,7001,571

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