1,205円
MORESCOの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/28 | 1,431.0 | 1,431.0 | 1,412.0 | 1,412.0 | 1,412.0 | 19,900 |
2024/03/27 | 1,424.0 | 1,435.0 | 1,424.0 | 1,431.0 | 1,431.0 | 18,200 |
2024/03/26 | 1,418.0 | 1,431.0 | 1,417.0 | 1,424.0 | 1,424.0 | 30,500 |
2024/03/25 | 1,429.0 | 1,444.0 | 1,421.0 | 1,422.0 | 1,422.0 | 31,900 |
2024/03/22 | 1,425.0 | 1,425.0 | 1,408.0 | 1,421.0 | 1,421.0 | 22,100 |
2024/03/21 | 1,427.0 | 1,434.0 | 1,420.0 | 1,425.0 | 1,425.0 | 43,400 |
2024/03/19 | 1,386.0 | 1,420.0 | 1,386.0 | 1,420.0 | 1,420.0 | 40,200 |
2024/03/18 | 1,385.0 | 1,393.0 | 1,379.0 | 1,385.0 | 1,385.0 | 20,600 |
2024/03/15 | 1,378.0 | 1,390.0 | 1,371.0 | 1,384.0 | 1,384.0 | 13,400 |
2024/03/14 | 1,355.0 | 1,380.0 | 1,355.0 | 1,378.0 | 1,378.0 | 23,000 |
2024/03/13 | 1,369.0 | 1,377.0 | 1,355.0 | 1,355.0 | 1,355.0 | 18,100 |
2024/03/12 | 1,352.0 | 1,368.0 | 1,342.0 | 1,365.0 | 1,365.0 | 36,500 |
2024/03/11 | 1,386.0 | 1,387.0 | 1,344.0 | 1,352.0 | 1,352.0 | 42,000 |
2024/03/08 | 1,373.0 | 1,398.0 | 1,370.0 | 1,393.0 | 1,393.0 | 25,900 |
2024/03/07 | 1,392.0 | 1,408.0 | 1,376.0 | 1,376.0 | 1,376.0 | 28,900 |
2024/03/06 | 1,375.0 | 1,388.0 | 1,360.0 | 1,388.0 | 1,388.0 | 26,200 |
2024/03/05 | 1,363.0 | 1,380.0 | 1,363.0 | 1,375.0 | 1,375.0 | 24,800 |
2024/03/04 | 1,366.0 | 1,379.0 | 1,350.0 | 1,364.0 | 1,364.0 | 31,800 |
2024/03/01 | 1,381.0 | 1,395.0 | 1,364.0 | 1,368.0 | 1,368.0 | 42,600 |
2024/02/29 | 1,394.0 | 1,401.0 | 1,378.0 | 1,380.0 | 1,380.0 | 40,400 |
MORESCOの取引履歴を振り返りませんか?
MORESCOの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。