1,302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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 5,380.0 | 5,410.0 | 5,350.0 | 5,350.0 | 891.6 | 4,600 |
| 2021/07/07 | 5,370.0 | 5,410.0 | 5,370.0 | 5,380.0 | 896.6 | 3,800 |
| 2021/07/06 | 5,390.0 | 5,390.0 | 5,360.0 | 5,390.0 | 898.3 | 2,900 |
| 2021/07/05 | 5,380.0 | 5,410.0 | 5,380.0 | 5,390.0 | 898.3 | 3,300 |
| 2021/07/02 | 5,330.0 | 5,380.0 | 5,330.0 | 5,370.0 | 894.9 | 4,300 |
| 2021/07/01 | 5,350.0 | 5,390.0 | 5,330.0 | 5,330.0 | 888.3 | 4,700 |
| 2021/06/30 | 5,390.0 | 5,390.0 | 5,350.0 | 5,350.0 | 891.6 | 3,300 |
| 2021/06/29 | 5,440.0 | 5,450.0 | 5,360.0 | 5,370.0 | 894.9 | 5,900 |
| 2021/06/28 | 5,400.0 | 5,460.0 | 5,400.0 | 5,450.0 | 908.3 | 3,600 |
| 2021/06/25 | 5,450.0 | 5,450.0 | 5,380.0 | 5,450.0 | 908.3 | 4,100 |
| 2021/06/24 | 5,390.0 | 5,400.0 | 5,360.0 | 5,360.0 | 893.3 | 900 |
| 2021/06/23 | 5,370.0 | 5,400.0 | 5,360.0 | 5,360.0 | 893.3 | 1,200 |
| 2021/06/22 | 5,340.0 | 5,400.0 | 5,340.0 | 5,400.0 | 899.9 | 2,700 |
| 2021/06/21 | 5,400.0 | 5,400.0 | 5,240.0 | 5,240.0 | 873.3 | 5,200 |
| 2021/06/18 | 5,420.0 | 5,430.0 | 5,390.0 | 5,400.0 | 899.9 | 2,500 |
| 2021/06/17 | 5,410.0 | 5,420.0 | 5,400.0 | 5,420.0 | 903.3 | 1,200 |
| 2021/06/16 | 5,430.0 | 5,440.0 | 5,390.0 | 5,400.0 | 899.9 | 2,800 |
| 2021/06/15 | 5,430.0 | 5,440.0 | 5,410.0 | 5,430.0 | 904.9 | 1,600 |
| 2021/06/14 | 5,440.0 | 5,440.0 | 5,390.0 | 5,390.0 | 898.3 | 2,000 |
| 2021/06/11 | 5,400.0 | 5,420.0 | 5,390.0 | 5,390.0 | 898.3 | 3,600 |
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。
