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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 6,450.0 | 6,530.0 | 6,450.0 | 6,490.0 | 1,081.6 | 5,700 |
| 2018/07/19 | 6,560.0 | 6,560.0 | 6,510.0 | 6,510.0 | 1,084.9 | 4,200 |
| 2018/07/18 | 6,570.0 | 6,640.0 | 6,540.0 | 6,560.0 | 1,093.3 | 4,800 |
| 2018/07/17 | 6,500.0 | 6,610.0 | 6,500.0 | 6,570.0 | 1,094.9 | 4,500 |
| 2018/07/13 | 6,510.0 | 6,530.0 | 6,450.0 | 6,520.0 | 1,086.6 | 5,300 |
| 2018/07/12 | 6,550.0 | 6,600.0 | 6,510.0 | 6,510.0 | 1,084.9 | 4,200 |
| 2018/07/11 | 6,580.0 | 6,610.0 | 6,560.0 | 6,560.0 | 1,093.3 | 2,900 |
| 2018/07/10 | 6,590.0 | 6,640.0 | 6,560.0 | 6,560.0 | 1,093.3 | 3,800 |
| 2018/07/09 | 6,560.0 | 6,650.0 | 6,550.0 | 6,580.0 | 1,096.6 | 6,400 |
| 2018/07/06 | 6,650.0 | 6,650.0 | 6,510.0 | 6,570.0 | 1,094.9 | 4,800 |
| 2018/07/05 | 6,750.0 | 6,750.0 | 6,670.0 | 6,670.0 | 1,111.6 | 6,700 |
| 2018/07/04 | 6,720.0 | 6,790.0 | 6,720.0 | 6,780.0 | 1,129.9 | 2,400 |
| 2018/07/03 | 6,800.0 | 6,800.0 | 6,710.0 | 6,750.0 | 1,124.9 | 5,300 |
| 2018/07/02 | 6,800.0 | 6,810.0 | 6,750.0 | 6,750.0 | 1,124.9 | 3,700 |
| 2018/06/29 | 6,850.0 | 6,860.0 | 6,760.0 | 6,790.0 | 1,131.6 | 3,400 |
| 2018/06/28 | 6,880.0 | 6,890.0 | 6,800.0 | 6,880.0 | 1,146.6 | 3,900 |
| 2018/06/27 | 6,800.0 | 6,890.0 | 6,800.0 | 6,870.0 | 1,144.9 | 5,600 |
| 2018/06/26 | 6,790.0 | 6,790.0 | 6,720.0 | 6,770.0 | 1,128.3 | 2,900 |
| 2018/06/25 | 6,760.0 | 6,770.0 | 6,730.0 | 6,730.0 | 1,121.6 | 2,900 |
| 2018/06/22 | 6,710.0 | 6,730.0 | 6,650.0 | 6,730.0 | 1,121.6 | 1,500 |
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。
