2,791円
ＭＯＲＥＳＣＯ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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 1,331.0 | 1,335.0 | 1,320.0 | 1,324.0 | 1,324.0 | 9,300 |
| 2025/10/20 | 1,353.0 | 1,353.0 | 1,330.0 | 1,330.0 | 1,330.0 | 8,400 |
| 2025/10/17 | 1,360.0 | 1,360.0 | 1,329.0 | 1,330.0 | 1,330.0 | 11,800 |
| 2025/10/16 | 1,356.0 | 1,371.0 | 1,356.0 | 1,360.0 | 1,360.0 | 12,900 |
| 2025/10/15 | 1,340.0 | 1,357.0 | 1,330.0 | 1,355.0 | 1,355.0 | 27,300 |
| 2025/10/14 | 1,350.0 | 1,377.0 | 1,335.0 | 1,360.0 | 1,360.0 | 34,400 |
| 2025/10/10 | 1,388.0 | 1,389.0 | 1,355.0 | 1,374.0 | 1,374.0 | 13,900 |
| 2025/10/09 | 1,415.0 | 1,419.0 | 1,390.0 | 1,390.0 | 1,390.0 | 15,500 |
| 2025/10/08 | 1,395.0 | 1,415.0 | 1,387.0 | 1,415.0 | 1,415.0 | 13,500 |
| 2025/10/07 | 1,400.0 | 1,405.0 | 1,387.0 | 1,405.0 | 1,405.0 | 15,800 |
| 2025/10/06 | 1,398.0 | 1,414.0 | 1,381.0 | 1,395.0 | 1,395.0 | 31,300 |
| 2025/10/03 | 1,364.0 | 1,386.0 | 1,362.0 | 1,370.0 | 1,370.0 | 12,200 |
| 2025/10/02 | 1,349.0 | 1,367.0 | 1,341.0 | 1,361.0 | 1,361.0 | 10,100 |
| 2025/10/01 | 1,386.0 | 1,386.0 | 1,339.0 | 1,352.0 | 1,352.0 | 13,900 |
| 2025/09/30 | 1,400.0 | 1,402.0 | 1,376.0 | 1,383.0 | 1,383.0 | 12,300 |
| 2025/09/29 | 1,400.0 | 1,420.0 | 1,395.0 | 1,401.0 | 1,401.0 | 36,300 |
| 2025/09/26 | 1,367.0 | 1,392.0 | 1,367.0 | 1,390.0 | 1,390.0 | 23,000 |
| 2025/09/25 | 1,373.0 | 1,378.0 | 1,365.0 | 1,365.0 | 1,365.0 | 16,200 |
| 2025/09/24 | 1,388.0 | 1,388.0 | 1,375.0 | 1,377.0 | 1,377.0 | 12,000 |
| 2025/09/22 | 1,346.0 | 1,387.0 | 1,346.0 | 1,387.0 | 1,387.0 | 42,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＯＲＥＳＣＯの取引履歴を振り返りませんか？
ＭＯＲＥＳＣＯ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。
