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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 6,800.0 | 6,800.0 | 6,680.0 | 6,780.0 | 1,129.9 | 1,300 |
| 2018/05/24 | 6,790.0 | 6,820.0 | 6,780.0 | 6,780.0 | 1,129.9 | 2,100 |
| 2018/05/23 | 6,800.0 | 6,840.0 | 6,790.0 | 6,820.0 | 1,136.6 | 2,600 |
| 2018/05/22 | 6,800.0 | 6,840.0 | 6,800.0 | 6,840.0 | 1,139.9 | 2,200 |
| 2018/05/21 | 6,840.0 | 6,840.0 | 6,790.0 | 6,800.0 | 1,133.3 | 2,300 |
| 2018/05/18 | 6,880.0 | 6,880.0 | 6,820.0 | 6,840.0 | 1,139.9 | 2,800 |
| 2018/05/17 | 6,780.0 | 6,870.0 | 6,780.0 | 6,860.0 | 1,143.3 | 4,500 |
| 2018/05/16 | 6,720.0 | 6,840.0 | 6,720.0 | 6,770.0 | 1,128.3 | 4,800 |
| 2018/05/15 | 6,660.0 | 6,720.0 | 6,650.0 | 6,720.0 | 1,119.9 | 2,600 |
| 2018/05/14 | 6,650.0 | 6,720.0 | 6,650.0 | 6,690.0 | 1,114.9 | 3,700 |
| 2018/05/11 | 6,660.0 | 6,660.0 | 6,610.0 | 6,660.0 | 1,109.9 | 2,700 |
| 2018/05/10 | 6,650.0 | 6,720.0 | 6,640.0 | 6,660.0 | 1,109.9 | 1,400 |
| 2018/05/09 | 6,680.0 | 6,720.0 | 6,650.0 | 6,650.0 | 1,108.3 | 3,200 |
| 2018/05/08 | 6,640.0 | 6,790.0 | 6,640.0 | 6,680.0 | 1,113.3 | 9,200 |
| 2018/05/07 | 6,590.0 | 6,630.0 | 6,580.0 | 6,630.0 | 1,104.9 | 1,800 |
| 2018/05/02 | 6,620.0 | 6,630.0 | 6,590.0 | 6,610.0 | 1,101.6 | 2,300 |
| 2018/05/01 | 6,660.0 | 6,660.0 | 6,560.0 | 6,600.0 | 1,099.9 | 4,100 |
| 2018/04/27 | 6,630.0 | 6,630.0 | 6,580.0 | 6,630.0 | 1,104.9 | 2,600 |
| 2018/04/26 | 6,630.0 | 6,630.0 | 6,540.0 | 6,620.0 | 1,103.3 | 3,900 |
| 2018/04/25 | 6,560.0 | 6,580.0 | 6,510.0 | 6,580.0 | 1,096.6 | 1,800 |
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。
