1,305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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 7,560.0 | 7,580.0 | 7,400.0 | 7,450.0 | 1,241.6 | 5,500 |
| 2017/11/24 | 7,440.0 | 7,550.0 | 7,440.0 | 7,540.0 | 1,256.6 | 5,900 |
| 2017/11/22 | 7,440.0 | 7,470.0 | 7,370.0 | 7,440.0 | 1,239.9 | 3,500 |
| 2017/11/21 | 7,260.0 | 7,450.0 | 7,260.0 | 7,440.0 | 1,239.9 | 6,700 |
| 2017/11/20 | 7,300.0 | 7,350.0 | 7,300.0 | 7,310.0 | 1,218.3 | 3,800 |
| 2017/11/17 | 7,450.0 | 7,450.0 | 7,300.0 | 7,300.0 | 1,216.6 | 3,300 |
| 2017/11/16 | 7,320.0 | 7,390.0 | 7,300.0 | 7,310.0 | 1,218.3 | 3,800 |
| 2017/11/15 | 7,370.0 | 7,410.0 | 7,310.0 | 7,320.0 | 1,219.9 | 6,200 |
| 2017/11/14 | 7,410.0 | 7,410.0 | 7,320.0 | 7,400.0 | 1,233.3 | 3,600 |
| 2017/11/13 | 7,370.0 | 7,410.0 | 7,330.0 | 7,390.0 | 1,231.6 | 3,600 |
| 2017/11/10 | 7,380.0 | 7,460.0 | 7,380.0 | 7,380.0 | 1,229.9 | 3,200 |
| 2017/11/09 | 7,520.0 | 7,540.0 | 7,410.0 | 7,450.0 | 1,241.6 | 5,700 |
| 2017/11/08 | 7,470.0 | 7,500.0 | 7,470.0 | 7,490.0 | 1,248.3 | 1,100 |
| 2017/11/07 | 7,460.0 | 7,550.0 | 7,410.0 | 7,520.0 | 1,253.3 | 5,500 |
| 2017/11/06 | 7,420.0 | 7,530.0 | 7,420.0 | 7,460.0 | 1,243.3 | 8,200 |
| 2017/11/02 | 7,430.0 | 7,440.0 | 7,360.0 | 7,430.0 | 1,238.3 | 5,100 |
| 2017/11/01 | 7,450.0 | 7,470.0 | 7,410.0 | 7,460.0 | 1,243.3 | 4,400 |
| 2017/10/31 | 7,360.0 | 7,470.0 | 7,360.0 | 7,450.0 | 1,241.6 | 3,900 |
| 2017/10/30 | 7,450.0 | 7,450.0 | 7,410.0 | 7,450.0 | 1,241.6 | 5,500 |
| 2017/10/27 | 7,390.0 | 7,440.0 | 7,390.0 | 7,440.0 | 1,239.9 | 1,900 |
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。
