1,300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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 6,600.0 | 6,900.0 | 6,580.0 | 6,580.0 | 1,096.6 | 15,800 |
| 2018/02/06 | 6,460.0 | 6,570.0 | 6,400.0 | 6,470.0 | 1,078.3 | 14,300 |
| 2018/02/05 | 7,230.0 | 7,230.0 | 7,010.0 | 7,010.0 | 1,168.3 | 13,400 |
| 2018/02/02 | 7,320.0 | 7,350.0 | 7,280.0 | 7,310.0 | 1,218.3 | 5,200 |
| 2018/02/01 | 7,220.0 | 7,320.0 | 7,210.0 | 7,300.0 | 1,216.6 | 9,500 |
| 2018/01/31 | 7,230.0 | 7,270.0 | 7,220.0 | 7,220.0 | 1,203.3 | 6,400 |
| 2018/01/30 | 7,390.0 | 7,390.0 | 7,270.0 | 7,280.0 | 1,213.3 | 8,200 |
| 2018/01/29 | 7,500.0 | 7,500.0 | 7,310.0 | 7,350.0 | 1,224.9 | 32,600 |
| 2018/01/26 | 7,400.0 | 7,440.0 | 7,330.0 | 7,370.0 | 1,228.3 | 59,700 |
| 2018/01/25 | 7,500.0 | 7,570.0 | 7,500.0 | 7,500.0 | 1,249.9 | 13,500 |
| 2018/01/24 | 7,510.0 | 7,550.0 | 7,510.0 | 7,540.0 | 1,256.6 | 5,200 |
| 2018/01/23 | 7,490.0 | 7,580.0 | 7,490.0 | 7,560.0 | 1,259.9 | 10,000 |
| 2018/01/22 | 7,490.0 | 7,530.0 | 7,480.0 | 7,490.0 | 1,248.3 | 10,100 |
| 2018/01/19 | 7,530.0 | 7,570.0 | 7,510.0 | 7,530.0 | 1,254.9 | 10,500 |
| 2018/01/18 | 7,610.0 | 7,640.0 | 7,570.0 | 7,570.0 | 1,261.6 | 9,600 |
| 2018/01/17 | 7,610.0 | 7,640.0 | 7,580.0 | 7,600.0 | 1,266.6 | 11,000 |
| 2018/01/16 | 7,630.0 | 7,680.0 | 7,620.0 | 7,630.0 | 1,271.6 | 5,200 |
| 2018/01/15 | 7,590.0 | 7,700.0 | 7,580.0 | 7,620.0 | 1,269.9 | 11,500 |
| 2018/01/12 | 7,660.0 | 7,660.0 | 7,600.0 | 7,600.0 | 1,266.6 | 6,300 |
| 2018/01/11 | 7,750.0 | 7,750.0 | 7,670.0 | 7,670.0 | 1,278.3 | 6,500 |
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。
