7,924円
モリ工業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 | 6,190.0 | 6,460.0 | 6,190.0 | 6,230.0 | 6,230.0 | 23,900 |
2024/03/27 | 6,290.0 | 6,560.0 | 6,270.0 | 6,540.0 | 6,540.0 | 26,500 |
2024/03/26 | 5,740.0 | 6,560.0 | 5,720.0 | 6,490.0 | 6,490.0 | 110,000 |
2024/03/25 | 5,700.0 | 5,730.0 | 5,660.0 | 5,720.0 | 5,720.0 | 8,000 |
2024/03/22 | 5,680.0 | 5,750.0 | 5,650.0 | 5,680.0 | 5,680.0 | 7,700 |
2024/03/21 | 5,710.0 | 5,710.0 | 5,600.0 | 5,680.0 | 5,680.0 | 8,600 |
2024/03/19 | 5,590.0 | 5,740.0 | 5,530.0 | 5,690.0 | 5,690.0 | 8,700 |
2024/03/18 | 5,760.0 | 5,760.0 | 5,510.0 | 5,590.0 | 5,590.0 | 37,100 |
2024/03/15 | 5,530.0 | 5,660.0 | 5,530.0 | 5,660.0 | 5,660.0 | 10,500 |
2024/03/14 | 5,440.0 | 5,530.0 | 5,410.0 | 5,510.0 | 5,510.0 | 6,000 |
2024/03/13 | 5,530.0 | 5,540.0 | 5,410.0 | 5,490.0 | 5,490.0 | 6,000 |
2024/03/12 | 5,400.0 | 5,530.0 | 5,310.0 | 5,530.0 | 5,530.0 | 4,500 |
2024/03/11 | 5,540.0 | 5,550.0 | 5,320.0 | 5,400.0 | 5,400.0 | 9,500 |
2024/03/08 | 5,510.0 | 5,690.0 | 5,510.0 | 5,640.0 | 5,640.0 | 22,500 |
2024/03/07 | 5,730.0 | 5,730.0 | 5,520.0 | 5,550.0 | 5,550.0 | 7,700 |
2024/03/06 | 5,600.0 | 5,750.0 | 5,600.0 | 5,750.0 | 5,750.0 | 7,400 |
2024/03/05 | 5,460.0 | 5,630.0 | 5,420.0 | 5,610.0 | 5,610.0 | 8,300 |
2024/03/04 | 5,500.0 | 5,540.0 | 5,450.0 | 5,460.0 | 5,460.0 | 10,900 |
2024/03/01 | 5,390.0 | 5,540.0 | 5,330.0 | 5,500.0 | 5,500.0 | 9,000 |
2024/02/29 | 5,370.0 | 5,410.0 | 5,320.0 | 5,350.0 | 5,350.0 | 8,600 |
モリ工業の取引履歴を振り返りませんか?
モリ工業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。