9837 モリト(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,543 | 1,549 | 1,530 | 1,530 | 36,100 | 1,530 |
| 2024-05-01 | 1,532 | 1,541 | 1,524 | 1,538 | 39,500 | 1,538 |
| 2024-04-30 | 1,511 | 1,542 | 1,507 | 1,542 | 70,200 | 1,542 |
| 2024-04-26 | 1,502 | 1,518 | 1,487 | 1,511 | 50,500 | 1,511 |
| 2024-04-25 | 1,518 | 1,518 | 1,496 | 1,502 | 62,000 | 1,502 |
| 2024-04-24 | 1,513 | 1,526 | 1,501 | 1,520 | 70,900 | 1,520 |
| 2024-04-23 | 1,496 | 1,496 | 1,486 | 1,495 | 27,400 | 1,495 |
| 2024-04-22 | 1,470 | 1,488 | 1,458 | 1,486 | 46,000 | 1,486 |
| 2024-04-19 | 1,473 | 1,479 | 1,430 | 1,447 | 75,900 | 1,447 |
| 2024-04-18 | 1,462 | 1,487 | 1,462 | 1,473 | 42,900 | 1,473 |
| 2024-04-17 | 1,480 | 1,480 | 1,448 | 1,462 | 60,400 | 1,462 |
| 2024-04-16 | 1,524 | 1,528 | 1,481 | 1,485 | 86,400 | 1,485 |
| 2024-04-15 | 1,536 | 1,544 | 1,505 | 1,531 | 54,200 | 1,531 |
| 2024-04-12 | 1,548 | 1,566 | 1,540 | 1,555 | 64,700 | 1,555 |
| 2024-04-11 | 1,541 | 1,551 | 1,533 | 1,547 | 30,300 | 1,547 |
| 2024-04-10 | 1,561 | 1,569 | 1,543 | 1,546 | 38,700 | 1,546 |
| 2024-04-09 | 1,552 | 1,559 | 1,545 | 1,557 | 39,800 | 1,557 |
| 2024-04-08 | 1,550 | 1,560 | 1,545 | 1,549 | 39,800 | 1,549 |
| 2024-04-05 | 1,530 | 1,549 | 1,526 | 1,545 | 46,300 | 1,545 |
| 2024-04-04 | 1,560 | 1,560 | 1,542 | 1,544 | 37,200 | 1,544 |
| 2024-04-03 | 1,545 | 1,559 | 1,531 | 1,543 | 50,000 | 1,543 |
| 2024-04-02 | 1,566 | 1,566 | 1,532 | 1,540 | 55,400 | 1,540 |
| 2024-04-01 | 1,580 | 1,581 | 1,550 | 1,550 | 72,900 | 1,550 |
| 2024-03-29 | 1,525 | 1,573 | 1,525 | 1,573 | 82,000 | 1,573 |
| 2024-03-28 | 1,533 | 1,540 | 1,514 | 1,519 | 77,300 | 1,519 |
| 2024-03-27 | 1,510 | 1,540 | 1,510 | 1,533 | 80,100 | 1,533 |
| 2024-03-26 | 1,496 | 1,509 | 1,496 | 1,505 | 34,200 | 1,505 |
| 2024-03-25 | 1,499 | 1,509 | 1,486 | 1,496 | 48,800 | 1,496 |
| 2024-03-22 | 1,485 | 1,504 | 1,483 | 1,497 | 60,700 | 1,497 |
| 2024-03-21 | 1,480 | 1,494 | 1,476 | 1,480 | 96,000 | 1,480 |
| 2024-03-19 | 1,463 | 1,480 | 1,458 | 1,480 | 36,900 | 1,480 |
| 2024-03-18 | 1,484 | 1,500 | 1,469 | 1,469 | 64,000 | 1,469 |
| 2024-03-15 | 1,469 | 1,486 | 1,463 | 1,483 | 77,600 | 1,483 |
| 2024-03-14 | 1,453 | 1,476 | 1,452 | 1,475 | 88,600 | 1,475 |
| 2024-03-13 | 1,443 | 1,458 | 1,429 | 1,453 | 85,400 | 1,453 |
| 2024-03-12 | 1,396 | 1,420 | 1,386 | 1,420 | 48,300 | 1,420 |
| 2024-03-11 | 1,415 | 1,419 | 1,388 | 1,396 | 52,900 | 1,396 |
| 2024-03-08 | 1,402 | 1,425 | 1,393 | 1,416 | 53,400 | 1,416 |
| 2024-03-07 | 1,423 | 1,423 | 1,406 | 1,409 | 40,300 | 1,409 |
| 2024-03-06 | 1,417 | 1,433 | 1,412 | 1,417 | 51,000 | 1,417 |
| 2024-03-05 | 1,410 | 1,425 | 1,399 | 1,422 | 45,500 | 1,422 |
| 2024-03-04 | 1,449 | 1,454 | 1,416 | 1,417 | 68,800 | 1,417 |
| 2024-03-01 | 1,430 | 1,462 | 1,430 | 1,444 | 78,500 | 1,444 |
| 2024-02-29 | 1,477 | 1,484 | 1,425 | 1,455 | 145,600 | 1,455 |
| 2024-02-28 | 1,399 | 1,409 | 1,396 | 1,398 | 44,700 | 1,398 |
| 2024-02-27 | 1,403 | 1,404 | 1,392 | 1,395 | 41,100 | 1,395 |
| 2024-02-26 | 1,414 | 1,418 | 1,392 | 1,398 | 61,500 | 1,398 |
| 2024-02-22 | 1,424 | 1,424 | 1,409 | 1,414 | 40,500 | 1,414 |
| 2024-02-21 | 1,415 | 1,428 | 1,404 | 1,409 | 35,400 | 1,409 |
| 2024-02-20 | 1,425 | 1,435 | 1,410 | 1,417 | 47,200 | 1,417 |
| 2024-02-19 | 1,405 | 1,424 | 1,405 | 1,419 | 45,300 | 1,419 |
| 2024-02-16 | 1,392 | 1,412 | 1,391 | 1,403 | 37,800 | 1,403 |
| 2024-02-15 | 1,407 | 1,409 | 1,383 | 1,387 | 39,700 | 1,387 |
| 2024-02-14 | 1,419 | 1,419 | 1,393 | 1,403 | 54,500 | 1,403 |
| 2024-02-13 | 1,410 | 1,419 | 1,391 | 1,415 | 52,900 | 1,415 |
| 2024-02-09 | 1,401 | 1,418 | 1,401 | 1,404 | 27,200 | 1,404 |
| 2024-02-08 | 1,411 | 1,420 | 1,398 | 1,413 | 45,600 | 1,413 |
| 2024-02-07 | 1,410 | 1,418 | 1,404 | 1,416 | 41,700 | 1,416 |
| 2024-02-06 | 1,430 | 1,435 | 1,416 | 1,416 | 43,900 | 1,416 |
| 2024-02-05 | 1,445 | 1,447 | 1,432 | 1,437 | 44,200 | 1,437 |
| 2024-02-02 | 1,451 | 1,451 | 1,435 | 1,445 | 41,900 | 1,445 |
| 2024-02-01 | 1,454 | 1,455 | 1,446 | 1,450 | 35,900 | 1,450 |
| 2024-01-31 | 1,441 | 1,460 | 1,435 | 1,460 | 41,200 | 1,460 |
| 2024-01-30 | 1,450 | 1,455 | 1,437 | 1,440 | 35,800 | 1,440 |
| 2024-01-29 | 1,425 | 1,456 | 1,425 | 1,449 | 68,200 | 1,449 |
| 2024-01-26 | 1,442 | 1,443 | 1,422 | 1,425 | 47,700 | 1,425 |
| 2024-01-25 | 1,430 | 1,443 | 1,429 | 1,433 | 32,300 | 1,433 |
| 2024-01-24 | 1,453 | 1,457 | 1,431 | 1,434 | 49,500 | 1,434 |
| 2024-01-23 | 1,466 | 1,470 | 1,450 | 1,460 | 51,000 | 1,460 |
| 2024-01-22 | 1,440 | 1,466 | 1,440 | 1,465 | 118,200 | 1,465 |
| 2024-01-19 | 1,435 | 1,436 | 1,420 | 1,431 | 55,700 | 1,431 |
| 2024-01-18 | 1,426 | 1,441 | 1,423 | 1,435 | 67,300 | 1,435 |
| 2024-01-17 | 1,420 | 1,457 | 1,418 | 1,424 | 119,600 | 1,424 |
| 2024-01-16 | 1,439 | 1,446 | 1,416 | 1,417 | 140,700 | 1,417 |
| 2024-01-15 | 1,373 | 1,461 | 1,373 | 1,439 | 545,700 | 1,439 |
| 2024-01-12 | 1,336 | 1,338 | 1,303 | 1,313 | 78,800 | 1,313 |
| 2024-01-11 | 1,328 | 1,338 | 1,326 | 1,330 | 77,700 | 1,330 |
| 2024-01-10 | 1,330 | 1,333 | 1,319 | 1,325 | 51,000 | 1,325 |
| 2024-01-09 | 1,319 | 1,331 | 1,316 | 1,329 | 73,200 | 1,329 |
| 2024-01-05 | 1,310 | 1,320 | 1,306 | 1,311 | 64,500 | 1,311 |
| 2024-01-04 | 1,292 | 1,308 | 1,285 | 1,307 | 58,000 | 1,307 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
