1,304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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 5,740.0 | 5,760.0 | 5,630.0 | 5,630.0 | 938.3 | 2,100 |
| 2018/08/17 | 5,810.0 | 5,810.0 | 5,710.0 | 5,730.0 | 954.9 | 5,200 |
| 2018/08/16 | 5,900.0 | 5,910.0 | 5,850.0 | 5,850.0 | 974.9 | 1,700 |
| 2018/08/15 | 5,840.0 | 5,870.0 | 5,820.0 | 5,870.0 | 978.3 | 2,600 |
| 2018/08/14 | 5,820.0 | 5,870.0 | 5,800.0 | 5,860.0 | 976.6 | 4,300 |
| 2018/08/13 | 6,000.0 | 6,040.0 | 5,820.0 | 5,820.0 | 969.9 | 5,200 |
| 2018/08/10 | 6,050.0 | 6,070.0 | 5,990.0 | 6,000.0 | 999.9 | 4,800 |
| 2018/08/09 | 6,110.0 | 6,120.0 | 6,070.0 | 6,080.0 | 1,013.3 | 4,000 |
| 2018/08/08 | 6,200.0 | 6,230.0 | 6,150.0 | 6,150.0 | 1,024.9 | 3,500 |
| 2018/08/07 | 6,280.0 | 6,280.0 | 6,170.0 | 6,200.0 | 1,033.3 | 5,900 |
| 2018/08/06 | 6,310.0 | 6,350.0 | 6,280.0 | 6,280.0 | 1,046.6 | 3,500 |
| 2018/08/03 | 6,380.0 | 6,400.0 | 6,330.0 | 6,330.0 | 1,054.9 | 4,200 |
| 2018/08/02 | 6,480.0 | 6,510.0 | 6,370.0 | 6,370.0 | 1,061.6 | 4,000 |
| 2018/08/01 | 6,650.0 | 6,650.0 | 6,470.0 | 6,480.0 | 1,079.9 | 4,500 |
| 2018/07/31 | 6,740.0 | 6,740.0 | 6,600.0 | 6,730.0 | 1,121.6 | 11,300 |
| 2018/07/30 | 6,470.0 | 6,640.0 | 6,440.0 | 6,640.0 | 1,106.6 | 15,200 |
| 2018/07/27 | 6,360.0 | 6,470.0 | 6,320.0 | 6,440.0 | 1,073.3 | 19,900 |
| 2018/07/26 | 6,300.0 | 6,430.0 | 6,300.0 | 6,310.0 | 1,051.6 | 48,500 |
| 2018/07/25 | 6,450.0 | 6,500.0 | 6,440.0 | 6,440.0 | 1,073.3 | 12,600 |
| 2018/07/24 | 6,450.0 | 6,480.0 | 6,440.0 | 6,480.0 | 1,079.9 | 5,200 |
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。
