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
2025-02-132,1952,2002,1812,18338,7002,183
2025-02-122,1802,1892,1192,15571,3002,155
2025-02-102,1842,1842,1472,15934,5002,159
2025-02-072,1842,2102,1462,17163,1002,171
2025-02-062,1762,2202,1762,19863,2002,198
2025-02-052,1152,1762,1152,15787,0002,157
2025-02-042,1292,1462,0982,115125,5002,115
2025-02-032,0832,1492,0122,079341,1002,079
2025-01-312,2012,2402,2012,23377,9002,233
2025-01-302,1832,2182,1692,20986,4002,209
2025-01-292,1402,1832,1402,17662,2002,176
2025-01-282,1302,1802,1282,147105,5002,147
2025-01-272,1292,1462,1262,13047,9002,130
2025-01-242,0722,1082,0722,10645,9002,106
2025-01-232,0742,0842,0612,07150,9002,071
2025-01-222,0562,0892,0482,07337,5002,073
2025-01-212,0672,0712,0482,05430,4002,054
2025-01-202,1002,1172,0632,06533,3002,065
2025-01-172,0682,0902,0632,08137,7002,081
2025-01-162,0822,0982,0642,08554,5002,085
2025-01-152,0582,0772,0522,07747,6002,077
2025-01-142,0882,1172,0442,066132,6002,066
2025-01-102,0542,0732,0252,07398,3002,073
2025-01-092,1092,1212,0562,06175,8002,061
2025-01-082,1462,1462,0942,11667,1002,116
2025-01-072,1222,1772,1192,144135,9002,144
2025-01-062,1792,1802,0902,112118,7002,112

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