2,889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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,107.0 | 1,119.0 | 1,105.0 | 1,119.0 | 1,119.0 | 10,600 |
| 2022/12/05 | 1,109.0 | 1,111.0 | 1,102.0 | 1,106.0 | 1,106.0 | 10,900 |
| 2022/12/02 | 1,111.0 | 1,111.0 | 1,100.0 | 1,104.0 | 1,104.0 | 16,800 |
| 2022/12/01 | 1,114.0 | 1,117.0 | 1,109.0 | 1,112.0 | 1,112.0 | 10,800 |
| 2022/11/30 | 1,105.0 | 1,115.0 | 1,105.0 | 1,112.0 | 1,112.0 | 10,400 |
| 2022/11/29 | 1,108.0 | 1,117.0 | 1,106.0 | 1,106.0 | 1,106.0 | 15,100 |
| 2022/11/28 | 1,122.0 | 1,122.0 | 1,110.0 | 1,115.0 | 1,115.0 | 18,600 |
| 2022/11/25 | 1,120.0 | 1,127.0 | 1,113.0 | 1,117.0 | 1,117.0 | 31,000 |
| 2022/11/24 | 1,112.0 | 1,114.0 | 1,108.0 | 1,114.0 | 1,114.0 | 21,600 |
| 2022/11/22 | 1,104.0 | 1,112.0 | 1,103.0 | 1,112.0 | 1,112.0 | 21,000 |
| 2022/11/21 | 1,098.0 | 1,102.0 | 1,092.0 | 1,100.0 | 1,100.0 | 25,900 |
| 2022/11/18 | 1,079.0 | 1,090.0 | 1,079.0 | 1,087.0 | 1,087.0 | 27,400 |
| 2022/11/17 | 1,066.0 | 1,084.0 | 1,065.0 | 1,084.0 | 1,084.0 | 16,200 |
| 2022/11/16 | 1,069.0 | 1,069.0 | 1,062.0 | 1,066.0 | 1,066.0 | 18,700 |
| 2022/11/15 | 1,058.0 | 1,070.0 | 1,056.0 | 1,070.0 | 1,070.0 | 26,300 |
| 2022/11/14 | 1,047.0 | 1,053.0 | 1,043.0 | 1,053.0 | 1,053.0 | 18,200 |
| 2022/11/11 | 1,050.0 | 1,052.0 | 1,043.0 | 1,051.0 | 1,051.0 | 13,000 |
| 2022/11/10 | 1,051.0 | 1,052.0 | 1,045.0 | 1,045.0 | 1,045.0 | 8,200 |
| 2022/11/09 | 1,047.0 | 1,056.0 | 1,047.0 | 1,052.0 | 1,052.0 | 16,800 |
| 2022/11/08 | 1,040.0 | 1,047.0 | 1,036.0 | 1,045.0 | 1,045.0 | 13,100 |
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。
