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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 6,430.0 | 6,430.0 | 6,290.0 | 6,400.0 | 1,066.6 | 7,500 |
| 2018/03/26 | 6,280.0 | 6,290.0 | 6,150.0 | 6,280.0 | 1,046.6 | 12,700 |
| 2018/03/23 | 6,450.0 | 6,450.0 | 6,260.0 | 6,270.0 | 1,044.9 | 8,100 |
| 2018/03/22 | 6,430.0 | 6,550.0 | 6,380.0 | 6,460.0 | 1,076.6 | 6,900 |
| 2018/03/20 | 6,260.0 | 6,460.0 | 6,260.0 | 6,430.0 | 1,071.6 | 8,900 |
| 2018/03/19 | 6,330.0 | 6,390.0 | 6,200.0 | 6,240.0 | 1,039.9 | 19,800 |
| 2018/03/16 | 6,630.0 | 6,800.0 | 6,610.0 | 6,620.0 | 1,103.3 | 12,800 |
| 2018/03/15 | 6,620.0 | 6,620.0 | 6,580.0 | 6,590.0 | 1,098.3 | 1,400 |
| 2018/03/14 | 6,620.0 | 6,670.0 | 6,600.0 | 6,630.0 | 1,104.9 | 4,000 |
| 2018/03/13 | 6,540.0 | 6,620.0 | 6,500.0 | 6,610.0 | 1,101.6 | 4,200 |
| 2018/03/12 | 6,500.0 | 6,530.0 | 6,460.0 | 6,510.0 | 1,084.9 | 4,700 |
| 2018/03/09 | 6,430.0 | 6,530.0 | 6,430.0 | 6,490.0 | 1,081.6 | 5,500 |
| 2018/03/08 | 6,560.0 | 6,590.0 | 6,470.0 | 6,470.0 | 1,078.3 | 5,800 |
| 2018/03/07 | 6,700.0 | 6,700.0 | 6,560.0 | 6,580.0 | 1,096.6 | 5,500 |
| 2018/03/06 | 6,790.0 | 6,810.0 | 6,680.0 | 6,680.0 | 1,113.3 | 3,800 |
| 2018/03/05 | 6,750.0 | 6,750.0 | 6,700.0 | 6,730.0 | 1,121.6 | 3,900 |
| 2018/03/02 | 6,710.0 | 6,790.0 | 6,680.0 | 6,760.0 | 1,126.6 | 6,300 |
| 2018/03/01 | 7,060.0 | 7,230.0 | 6,800.0 | 6,820.0 | 1,136.6 | 27,100 |
| 2018/02/28 | 6,790.0 | 6,790.0 | 6,660.0 | 6,660.0 | 1,109.9 | 4,200 |
| 2018/02/27 | 6,710.0 | 6,790.0 | 6,710.0 | 6,780.0 | 1,129.9 | 2,300 |
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。
