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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 6,550.0 | 6,560.0 | 6,510.0 | 6,560.0 | 1,093.3 | 3,700 |
| 2018/04/23 | 6,640.0 | 6,640.0 | 6,520.0 | 6,540.0 | 1,089.9 | 2,500 |
| 2018/04/20 | 6,600.0 | 6,640.0 | 6,580.0 | 6,640.0 | 1,106.6 | 2,400 |
| 2018/04/19 | 6,540.0 | 6,600.0 | 6,510.0 | 6,600.0 | 1,099.9 | 2,200 |
| 2018/04/18 | 6,550.0 | 6,550.0 | 6,520.0 | 6,540.0 | 1,089.9 | 1,600 |
| 2018/04/17 | 6,540.0 | 6,550.0 | 6,520.0 | 6,550.0 | 1,091.6 | 1,200 |
| 2018/04/16 | 6,570.0 | 6,580.0 | 6,510.0 | 6,580.0 | 1,096.6 | 2,100 |
| 2018/04/13 | 6,550.0 | 6,570.0 | 6,510.0 | 6,570.0 | 1,094.9 | 1,400 |
| 2018/04/12 | 6,630.0 | 6,630.0 | 6,530.0 | 6,550.0 | 1,091.6 | 2,300 |
| 2018/04/11 | 6,620.0 | 6,630.0 | 6,580.0 | 6,600.0 | 1,099.9 | 4,500 |
| 2018/04/10 | 6,660.0 | 6,670.0 | 6,640.0 | 6,650.0 | 1,108.3 | 1,400 |
| 2018/04/09 | 6,620.0 | 6,660.0 | 6,610.0 | 6,630.0 | 1,104.9 | 2,700 |
| 2018/04/06 | 6,640.0 | 6,700.0 | 6,630.0 | 6,680.0 | 1,113.3 | 3,200 |
| 2018/04/05 | 6,670.0 | 6,670.0 | 6,600.0 | 6,650.0 | 1,108.3 | 3,100 |
| 2018/04/04 | 6,610.0 | 6,710.0 | 6,610.0 | 6,670.0 | 1,111.6 | 3,600 |
| 2018/04/03 | 6,660.0 | 6,690.0 | 6,600.0 | 6,600.0 | 1,099.9 | 4,600 |
| 2018/04/02 | 6,670.0 | 6,710.0 | 6,600.0 | 6,670.0 | 1,111.6 | 3,100 |
| 2018/03/30 | 6,790.0 | 6,790.0 | 6,620.0 | 6,670.0 | 1,111.6 | 3,400 |
| 2018/03/29 | 6,410.0 | 6,690.0 | 6,410.0 | 6,690.0 | 1,114.9 | 10,900 |
| 2018/03/28 | 6,300.0 | 6,400.0 | 6,300.0 | 6,380.0 | 1,063.3 | 3,400 |
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。
