1,302円
モロゾフ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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 5,910.0 | 5,950.0 | 5,840.0 | 5,950.0 | 991.6 | 3,700 |
| 2020/05/29 | 6,150.0 | 6,150.0 | 5,930.0 | 5,960.0 | 993.3 | 12,800 |
| 2020/05/28 | 6,070.0 | 6,150.0 | 6,050.0 | 6,150.0 | 1,024.9 | 8,200 |
| 2020/05/27 | 6,000.0 | 6,060.0 | 5,940.0 | 6,060.0 | 1,009.9 | 5,500 |
| 2020/05/26 | 5,870.0 | 6,000.0 | 5,830.0 | 6,000.0 | 999.9 | 6,500 |
| 2020/05/25 | 5,860.0 | 5,870.0 | 5,780.0 | 5,870.0 | 978.3 | 3,200 |
| 2020/05/22 | 5,740.0 | 5,780.0 | 5,670.0 | 5,780.0 | 963.3 | 3,300 |
| 2020/05/21 | 5,610.0 | 5,740.0 | 5,570.0 | 5,740.0 | 956.6 | 2,600 |
| 2020/05/20 | 5,750.0 | 5,800.0 | 5,660.0 | 5,660.0 | 943.3 | 6,900 |
| 2020/05/19 | 5,800.0 | 5,810.0 | 5,710.0 | 5,790.0 | 964.9 | 6,600 |
| 2020/05/18 | 5,760.0 | 5,800.0 | 5,720.0 | 5,770.0 | 961.6 | 5,700 |
| 2020/05/15 | 5,730.0 | 5,800.0 | 5,640.0 | 5,770.0 | 961.6 | 7,700 |
| 2020/05/14 | 5,570.0 | 5,700.0 | 5,570.0 | 5,700.0 | 949.9 | 4,700 |
| 2020/05/13 | 5,550.0 | 5,590.0 | 5,500.0 | 5,580.0 | 929.9 | 3,900 |
| 2020/05/12 | 5,580.0 | 5,600.0 | 5,580.0 | 5,580.0 | 929.9 | 2,000 |
| 2020/05/11 | 5,540.0 | 5,600.0 | 5,530.0 | 5,600.0 | 933.3 | 2,700 |
| 2020/05/08 | 5,490.0 | 5,530.0 | 5,450.0 | 5,530.0 | 921.6 | 5,000 |
| 2020/05/07 | 5,490.0 | 5,560.0 | 5,420.0 | 5,490.0 | 914.9 | 3,600 |
| 2020/05/01 | 5,440.0 | 5,510.0 | 5,440.0 | 5,480.0 | 913.3 | 5,100 |
| 2020/04/30 | 5,490.0 | 5,520.0 | 5,450.0 | 5,450.0 | 908.3 | 7,200 |
おすすめ条件でスクリーニングされた銘柄を見る
モロゾフの取引履歴を振り返りませんか？
モロゾフ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。
