1,449円
モルフォ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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 5,540.0 | 5,590.0 | 5,480.0 | 5,500.0 | 5,500.0 | 64,600 |
| 2017/06/30 | 5,370.0 | 5,550.0 | 5,350.0 | 5,520.0 | 5,520.0 | 79,200 |
| 2017/06/29 | 5,550.0 | 5,600.0 | 5,410.0 | 5,490.0 | 5,490.0 | 141,300 |
| 2017/06/28 | 5,800.0 | 5,800.0 | 5,430.0 | 5,550.0 | 5,550.0 | 276,100 |
| 2017/06/27 | 6,100.0 | 6,100.0 | 5,640.0 | 5,850.0 | 5,850.0 | 245,000 |
| 2017/06/26 | 6,040.0 | 6,120.0 | 6,000.0 | 6,100.0 | 6,100.0 | 160,700 |
| 2017/06/23 | 5,880.0 | 6,020.0 | 5,770.0 | 5,960.0 | 5,960.0 | 308,400 |
| 2017/06/22 | 5,740.0 | 5,870.0 | 5,710.0 | 5,840.0 | 5,840.0 | 139,100 |
| 2017/06/21 | 5,550.0 | 5,720.0 | 5,410.0 | 5,690.0 | 5,690.0 | 144,100 |
| 2017/06/20 | 5,580.0 | 5,670.0 | 5,560.0 | 5,600.0 | 5,600.0 | 122,500 |
| 2017/06/19 | 5,690.0 | 5,720.0 | 5,630.0 | 5,670.0 | 5,670.0 | 98,700 |
| 2017/06/16 | 5,740.0 | 5,790.0 | 5,630.0 | 5,680.0 | 5,680.0 | 96,200 |
| 2017/06/15 | 5,670.0 | 5,810.0 | 5,640.0 | 5,710.0 | 5,710.0 | 160,900 |
| 2017/06/14 | 5,550.0 | 5,710.0 | 5,540.0 | 5,650.0 | 5,650.0 | 204,500 |
| 2017/06/13 | 5,290.0 | 5,610.0 | 5,260.0 | 5,570.0 | 5,570.0 | 327,400 |
| 2017/06/12 | 5,410.0 | 5,420.0 | 5,240.0 | 5,330.0 | 5,330.0 | 352,300 |
| 2017/06/09 | 5,010.0 | 5,010.0 | 4,805.0 | 4,940.0 | 4,940.0 | 106,800 |
| 2017/06/08 | 5,090.0 | 5,110.0 | 4,900.0 | 4,960.0 | 4,960.0 | 142,600 |
| 2017/06/07 | 4,860.0 | 5,060.0 | 4,840.0 | 5,060.0 | 5,060.0 | 181,000 |
| 2017/06/06 | 4,840.0 | 4,880.0 | 4,765.0 | 4,860.0 | 4,860.0 | 91,300 |
おすすめ条件でスクリーニングされた銘柄を見る
モルフォの取引履歴を振り返りませんか？
モルフォ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。
