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) |
|---|---|---|---|---|---|---|
| 2018/02/26 | 6,750.0 | 6,750.0 | 6,660.0 | 6,730.0 | 1,121.6 | 2,000 |
| 2018/02/23 | 6,660.0 | 6,720.0 | 6,650.0 | 6,670.0 | 1,111.6 | 1,800 |
| 2018/02/22 | 6,740.0 | 6,740.0 | 6,650.0 | 6,660.0 | 1,109.9 | 2,700 |
| 2018/02/21 | 6,790.0 | 6,820.0 | 6,740.0 | 6,800.0 | 1,133.3 | 3,600 |
| 2018/02/20 | 6,760.0 | 6,860.0 | 6,750.0 | 6,790.0 | 1,131.6 | 1,400 |
| 2018/02/19 | 6,650.0 | 6,790.0 | 6,650.0 | 6,790.0 | 1,131.6 | 2,300 |
| 2018/02/16 | 6,670.0 | 6,700.0 | 6,640.0 | 6,640.0 | 1,106.6 | 3,800 |
| 2018/02/15 | 6,660.0 | 6,740.0 | 6,560.0 | 6,610.0 | 1,101.6 | 6,100 |
| 2018/02/14 | 6,850.0 | 6,850.0 | 6,560.0 | 6,570.0 | 1,094.9 | 6,900 |
| 2018/02/13 | 6,990.0 | 6,990.0 | 6,840.0 | 6,900.0 | 1,149.9 | 12,200 |
| 2018/02/09 | 6,730.0 | 6,970.0 | 6,640.0 | 6,890.0 | 1,148.3 | 16,600 |
| 2018/02/08 | 6,770.0 | 6,790.0 | 6,680.0 | 6,720.0 | 1,119.9 | 7,000 |
| 2018/02/07 | 6,600.0 | 6,900.0 | 6,580.0 | 6,580.0 | 1,096.6 | 15,800 |
| 2018/02/06 | 6,460.0 | 6,570.0 | 6,400.0 | 6,470.0 | 1,078.3 | 14,300 |
| 2018/02/05 | 7,230.0 | 7,230.0 | 7,010.0 | 7,010.0 | 1,168.3 | 13,400 |
| 2018/02/02 | 7,320.0 | 7,350.0 | 7,280.0 | 7,310.0 | 1,218.3 | 5,200 |
| 2018/02/01 | 7,220.0 | 7,320.0 | 7,210.0 | 7,300.0 | 1,216.6 | 9,500 |
| 2018/01/31 | 7,230.0 | 7,270.0 | 7,220.0 | 7,220.0 | 1,203.3 | 6,400 |
| 2018/01/30 | 7,390.0 | 7,390.0 | 7,270.0 | 7,280.0 | 1,213.3 | 8,200 |
| 2018/01/29 | 7,500.0 | 7,500.0 | 7,310.0 | 7,350.0 | 1,224.9 | 32,600 |
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。
