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
2024-12-061,5201,5351,5041,51352,5001,513
2024-12-051,5001,5251,4971,515117,6001,515
2024-12-041,4991,4991,4841,49426,5001,494
2024-12-031,4881,5081,4881,49987,4001,499
2024-12-021,4651,4861,4581,48560,1001,485
2024-11-291,4661,4881,4621,46981,8001,469
2024-11-281,4441,4681,4351,466231,8001,466
2024-11-271,4691,5051,4681,487443,7001,487
2024-11-261,4881,5061,4831,506104,6001,506
2024-11-251,5051,5121,4961,496102,8001,496
2024-11-221,4981,5101,4911,503118,1001,503
2024-11-211,5021,5191,4951,50091,8001,500
2024-11-201,5001,5281,4951,511260,5001,511
2024-11-191,4471,4501,4311,44437,6001,444
2024-11-181,4381,4471,4371,44520,4001,445
2024-11-151,4341,4451,4311,43633,8001,436
2024-11-141,4491,4491,4341,43833,0001,438
2024-11-131,4461,4501,4371,44335,3001,443
2024-11-121,4511,4591,4381,44632,2001,446
2024-11-111,4501,4541,4301,44645,2001,446
2024-11-081,4551,4641,4371,44045,8001,440
2024-11-071,4221,4511,4221,44557,6001,445
2024-11-061,4171,4371,4171,42144,9001,421
2024-11-051,4201,4261,4101,41731,6001,417
2024-11-011,4061,4341,4051,42036,5001,420
2024-10-311,4371,4421,4261,43347,3001,433
2024-10-301,4091,4381,4071,438196,5001,438
2024-10-291,4051,4101,3911,40928,5001,409
2024-10-281,3731,3991,3661,39929,5001,399
2024-10-251,3851,3931,3761,37834,0001,378
2024-10-241,3801,4021,3751,39737,9001,397
2024-10-231,4051,4051,3861,38633,9001,386
2024-10-221,4191,4201,3931,39940,9001,399
2024-10-211,4191,4241,4121,41716,1001,417
2024-10-181,4351,4381,4171,41725,9001,417
2024-10-171,4351,4381,4201,42029,1001,420
2024-10-161,4161,4441,4121,43167,3001,431
2024-10-151,4191,4341,4101,42370,8001,423
2024-10-111,4011,4031,3881,38956,3001,389
2024-10-101,4221,4221,4001,40724,7001,407
2024-10-091,4091,4181,4091,41119,7001,411
2024-10-081,4191,4191,4071,40721,3001,407
2024-10-071,4301,4321,4201,42442,4001,424
2024-10-041,4121,4261,4121,42428,8001,424
2024-10-031,4221,4251,3981,40233,8001,402
2024-10-021,4051,4171,4011,40938,9001,409
2024-10-011,4041,4051,3931,40121,2001,401
2024-09-301,3781,4051,3731,39239,1001,392
2024-09-271,4181,4281,4101,41835,2001,418
2024-09-261,3981,4251,3901,41946,2001,419
2024-09-251,3951,3951,3711,39018,9001,390
2024-09-241,3901,3991,3861,38638,2001,386
2024-09-201,3631,3891,3631,38444,6001,384
2024-09-191,3551,3641,3401,36129,8001,361
2024-09-181,3471,3531,3101,34861,2001,348
2024-09-171,3281,3461,3261,34046,8001,340
2024-09-131,3201,3331,3191,32732,3001,327
2024-09-121,3381,3441,3211,33027,2001,330
2024-09-111,3411,3411,3021,30830,8001,308
2024-09-101,3451,3521,3381,34215,6001,342
2024-09-091,3301,3541,3131,34526,9001,345
2024-09-061,3701,3791,3361,34425,2001,344
2024-09-051,3601,3901,3571,37128,0001,371
2024-09-041,3681,3841,3571,36035,2001,360
2024-09-031,3781,3881,3751,38430,5001,384
2024-09-021,3941,3971,3671,38527,5001,385
2024-08-301,3631,3881,3631,37924,1001,379
2024-08-291,3741,3771,3621,36326,3001,363
2024-08-281,3671,3801,3561,37425,3001,374
2024-08-271,3601,3751,3561,36915,5001,369
2024-08-261,3781,3781,3631,36418,4001,364
2024-08-231,3601,3791,3601,37819,5001,378
2024-08-221,3641,3711,3571,36022,5001,360
2024-08-211,3581,3671,3521,36320,0001,363
2024-08-201,3671,3751,3531,36531,9001,365
2024-08-191,3851,3851,3491,34939,6001,349
2024-08-161,3601,3901,3581,38561,4001,385
2024-08-151,3241,3441,3211,33532,8001,335
2024-08-141,3041,3191,2951,31430,5001,314
2024-08-131,2721,3071,2721,30145,7001,301
2024-08-091,2811,2921,2431,26261,8001,262
2024-08-081,2511,2841,2481,26073,7001,260
2024-08-071,2631,2951,2411,26757,8001,267
2024-08-061,2261,2851,2261,263101,7001,263
2024-08-051,2271,2541,1471,172156,0001,172
2024-08-021,3701,3731,3151,317148,9001,317
2024-08-011,4401,4401,4001,40372,3001,403
2024-07-311,4271,4551,4201,45556,2001,455
2024-07-301,4991,4991,4411,457201,2001,457
2024-07-291,4971,5021,4831,49183,8001,491
2024-07-261,4801,4901,4671,48846,3001,488
2024-07-251,4691,4741,4551,46554,4001,465
2024-07-241,5021,5161,4821,48650,5001,486
2024-07-231,4941,5041,4771,50462,2001,504
2024-07-221,4951,5001,4651,46745,3001,467
2024-07-191,4901,4921,4641,48337,6001,483
2024-07-181,4801,4991,4801,48028,0001,480
2024-07-171,4891,5021,4841,49640,4001,496
2024-07-161,5001,5261,4661,48295,7001,482
2024-07-121,4611,4801,4581,46540,4001,465
2024-07-111,4791,4831,4641,47533,5001,475
2024-07-101,4731,4781,4551,46036,0001,460
2024-07-091,4851,4901,4691,47343,5001,473
2024-07-081,4771,4851,4671,47841,1001,478
2024-07-051,4951,4971,4721,47528,3001,475
2024-07-041,4931,4981,4831,49524,8001,495
2024-07-031,4861,4971,4851,49025,0001,490
2024-07-021,4991,4991,4841,48625,6001,486
2024-07-011,5111,5111,4891,48922,9001,489
2024-06-281,5071,5071,4871,49431,7001,494
2024-06-271,5121,5191,4991,50736,0001,507
2024-06-261,5141,5191,5111,51527,0001,515
2024-06-251,4901,5161,4901,51453,4001,514
2024-06-241,5051,5071,4851,48946,1001,489
2024-06-211,5021,5101,4831,49092,6001,490
2024-06-201,4771,5001,4301,495106,5001,495
2024-06-191,4471,4771,4471,46866,6001,468
2024-06-181,4391,4441,4291,43941,1001,439
2024-06-171,4391,4391,3991,41451,6001,414
2024-06-141,4001,4411,3991,44055,6001,440
2024-06-131,4301,4311,4021,40330,3001,403
2024-06-121,4461,4461,4301,43020,8001,430
2024-06-111,4501,4521,4311,43124,8001,431
2024-06-101,4291,4491,4281,44562,7001,445
2024-06-071,4171,4191,4091,41623,3001,416
2024-06-061,4411,4411,4171,41725,5001,417
2024-06-051,4521,4521,4341,43536,4001,435
2024-06-041,4621,4631,4531,45527,0001,455
2024-06-031,4701,4711,4531,46234,3001,462
2024-05-311,4471,4621,4411,46249,0001,462
2024-05-301,4281,4301,3741,430181,7001,430
2024-05-291,4801,4861,4591,460187,4001,460
2024-05-281,5051,5091,4911,49291,2001,492
2024-05-271,5091,5151,4961,50452,8001,504
2024-05-241,4881,5051,4851,50439,8001,504
2024-05-231,5091,5131,4871,50252,4001,502
2024-05-221,5291,5291,5061,50769,9001,507
2024-05-211,5351,5451,5291,52932,8001,529
2024-05-201,5231,5391,5221,53339,5001,533
2024-05-171,5101,5291,5081,52333,8001,523
2024-05-161,5351,5351,5131,51344,9001,513
2024-05-151,5501,5501,5351,53534,5001,535
2024-05-141,5461,5481,5351,54462,1001,544
2024-05-131,5431,5501,5381,54633,9001,546
2024-05-101,5401,5551,5361,54539,9001,545
2024-05-091,5411,5441,5311,53826,9001,538
2024-05-081,5471,5571,5291,52935,3001,529
2024-05-071,5501,5581,5431,54744,1001,547
2024-05-021,5431,5491,5301,53036,1001,530
2024-05-011,5321,5411,5241,53839,5001,538
2024-04-301,5111,5421,5071,54270,2001,542
2024-04-261,5021,5181,4871,51150,5001,511
2024-04-251,5181,5181,4961,50262,0001,502
2024-04-241,5131,5261,5011,52070,9001,520
2024-04-231,4961,4961,4861,49527,4001,495
2024-04-221,4701,4881,4581,48646,0001,486
2024-04-191,4731,4791,4301,44775,9001,447
2024-04-181,4621,4871,4621,47342,9001,473
2024-04-171,4801,4801,4481,46260,4001,462
2024-04-161,5241,5281,4811,48586,4001,485
2024-04-151,5361,5441,5051,53154,2001,531
2024-04-121,5481,5661,5401,55564,7001,555
2024-04-111,5411,5511,5331,54730,3001,547
2024-04-101,5611,5691,5431,54638,7001,546
2024-04-091,5521,5591,5451,55739,8001,557
2024-04-081,5501,5601,5451,54939,8001,549
2024-04-051,5301,5491,5261,54546,3001,545
2024-04-041,5601,5601,5421,54437,2001,544
2024-04-031,5451,5591,5311,54350,0001,543
2024-04-021,5661,5661,5321,54055,4001,540
2024-04-011,5801,5811,5501,55072,9001,550
2024-03-291,5251,5731,5251,57382,0001,573
2024-03-281,5331,5401,5141,51977,3001,519
2024-03-271,5101,5401,5101,53380,1001,533
2024-03-261,4961,5091,4961,50534,2001,505
2024-03-251,4991,5091,4861,49648,8001,496
2024-03-221,4851,5041,4831,49760,7001,497
2024-03-211,4801,4941,4761,48096,0001,480
2024-03-191,4631,4801,4581,48036,9001,480
2024-03-181,4841,5001,4691,46964,0001,469
2024-03-151,4691,4861,4631,48377,6001,483
2024-03-141,4531,4761,4521,47588,6001,475
2024-03-131,4431,4581,4291,45385,4001,453
2024-03-121,3961,4201,3861,42048,3001,420
2024-03-111,4151,4191,3881,39652,9001,396
2024-03-081,4021,4251,3931,41653,4001,416
2024-03-071,4231,4231,4061,40940,3001,409
2024-03-061,4171,4331,4121,41751,0001,417
2024-03-051,4101,4251,3991,42245,5001,422
2024-03-041,4491,4541,4161,41768,8001,417
2024-03-011,4301,4621,4301,44478,5001,444
2024-02-291,4771,4841,4251,455145,6001,455
2024-02-281,3991,4091,3961,39844,7001,398
2024-02-271,4031,4041,3921,39541,1001,395
2024-02-261,4141,4181,3921,39861,5001,398
2024-02-221,4241,4241,4091,41440,5001,414
2024-02-211,4151,4281,4041,40935,4001,409
2024-02-201,4251,4351,4101,41747,2001,417
2024-02-191,4051,4241,4051,41945,3001,419
2024-02-161,3921,4121,3911,40337,8001,403
2024-02-151,4071,4091,3831,38739,7001,387
2024-02-141,4191,4191,3931,40354,5001,403
2024-02-131,4101,4191,3911,41552,9001,415
2024-02-091,4011,4181,4011,40427,2001,404
2024-02-081,4111,4201,3981,41345,6001,413
2024-02-071,4101,4181,4041,41641,7001,416
2024-02-061,4301,4351,4161,41643,9001,416
2024-02-051,4451,4471,4321,43744,2001,437
2024-02-021,4511,4511,4351,44541,9001,445
2024-02-011,4541,4551,4461,45035,9001,450
2024-01-311,4411,4601,4351,46041,2001,460
2024-01-301,4501,4551,4371,44035,8001,440
2024-01-291,4251,4561,4251,44968,2001,449
2024-01-261,4421,4431,4221,42547,7001,425
2024-01-251,4301,4431,4291,43332,3001,433
2024-01-241,4531,4571,4311,43449,5001,434
2024-01-231,4661,4701,4501,46051,0001,460
2024-01-221,4401,4661,4401,465118,2001,465
2024-01-191,4351,4361,4201,43155,7001,431
2024-01-181,4261,4411,4231,43567,3001,435
2024-01-171,4201,4571,4181,424119,6001,424
2024-01-161,4391,4461,4161,417140,7001,417
2024-01-151,3731,4611,3731,439545,7001,439
2024-01-121,3361,3381,3031,31378,8001,313
2024-01-111,3281,3381,3261,33077,7001,330
2024-01-101,3301,3331,3191,32551,0001,325
2024-01-091,3191,3311,3161,32973,2001,329
2024-01-051,3101,3201,3061,31164,5001,311
2024-01-041,2921,3081,2851,30758,0001,307

分割・併合履歴 : [2014-06-26]1株→2株 [1989-11-27]1株→1.1株