1,448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) |
|---|---|---|---|---|---|---|
| 2016/04/12 | 8,270.0 | 8,590.0 | 7,900.0 | 8,120.0 | 8,120.0 | 982,800 |
| 2016/04/11 | 7,780.0 | 8,700.0 | 7,650.0 | 8,500.0 | 8,500.0 | 1,872,000 |
| 2016/04/08 | 7,140.0 | 7,390.0 | 7,060.0 | 7,310.0 | 7,310.0 | 544,400 |
| 2016/04/07 | 6,840.0 | 7,440.0 | 6,810.0 | 7,290.0 | 7,290.0 | 889,600 |
| 2016/04/06 | 6,730.0 | 7,040.0 | 6,520.0 | 6,940.0 | 6,940.0 | 515,900 |
| 2016/04/05 | 7,330.0 | 7,430.0 | 6,640.0 | 6,810.0 | 6,810.0 | 705,600 |
| 2016/04/04 | 7,380.0 | 7,770.0 | 7,310.0 | 7,430.0 | 7,430.0 | 386,500 |
| 2016/04/01 | 8,100.0 | 8,120.0 | 7,470.0 | 7,730.0 | 7,730.0 | 648,400 |
| 2016/03/31 | 7,800.0 | 8,360.0 | 7,770.0 | 8,090.0 | 8,090.0 | 1,186,300 |
| 2016/03/30 | 7,870.0 | 7,950.0 | 7,370.0 | 7,650.0 | 7,650.0 | 749,000 |
| 2016/03/29 | 7,210.0 | 8,100.0 | 7,140.0 | 7,990.0 | 7,990.0 | 1,957,100 |
| 2016/03/28 | 6,880.0 | 7,120.0 | 6,750.0 | 7,080.0 | 7,080.0 | 644,400 |
| 2016/03/25 | 6,630.0 | 6,900.0 | 6,600.0 | 6,700.0 | 6,700.0 | 321,400 |
| 2016/03/24 | 6,630.0 | 6,720.0 | 6,530.0 | 6,670.0 | 6,670.0 | 226,800 |
| 2016/03/23 | 6,850.0 | 6,970.0 | 6,560.0 | 6,770.0 | 6,770.0 | 507,900 |
| 2016/03/22 | 6,550.0 | 7,000.0 | 6,510.0 | 6,750.0 | 6,750.0 | 1,198,100 |
| 2016/03/18 | 6,200.0 | 6,300.0 | 6,060.0 | 6,270.0 | 6,270.0 | 295,500 |
| 2016/03/17 | 6,430.0 | 6,440.0 | 5,890.0 | 6,050.0 | 6,050.0 | 399,400 |
| 2016/03/16 | 6,400.0 | 6,580.0 | 6,360.0 | 6,380.0 | 6,380.0 | 517,400 |
| 2016/03/15 | 6,100.0 | 6,460.0 | 6,030.0 | 6,440.0 | 6,440.0 | 1,041,700 |
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。
