2,055円
ＭＯＲＥＳＣＯ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) |
|---|---|---|---|---|---|---|
| 2016/04/08 | 1,114.0 | 1,139.0 | 1,110.0 | 1,117.0 | 1,117.0 | 66,000 |
| 2016/04/07 | 1,172.0 | 1,189.0 | 1,137.0 | 1,144.0 | 1,144.0 | 44,200 |
| 2016/04/06 | 1,205.0 | 1,207.0 | 1,165.0 | 1,171.0 | 1,171.0 | 47,100 |
| 2016/04/05 | 1,259.0 | 1,259.0 | 1,207.0 | 1,215.0 | 1,215.0 | 30,200 |
| 2016/04/04 | 1,285.0 | 1,292.0 | 1,257.0 | 1,263.0 | 1,263.0 | 37,100 |
| 2016/04/01 | 1,325.0 | 1,325.0 | 1,285.0 | 1,285.0 | 1,285.0 | 38,700 |
| 2016/03/31 | 1,340.0 | 1,350.0 | 1,330.0 | 1,332.0 | 1,332.0 | 23,500 |
| 2016/03/30 | 1,350.0 | 1,355.0 | 1,340.0 | 1,343.0 | 1,343.0 | 12,200 |
| 2016/03/29 | 1,352.0 | 1,364.0 | 1,348.0 | 1,356.0 | 1,356.0 | 13,700 |
| 2016/03/28 | 1,353.0 | 1,357.0 | 1,335.0 | 1,357.0 | 1,357.0 | 21,700 |
| 2016/03/25 | 1,351.0 | 1,351.0 | 1,329.0 | 1,348.0 | 1,348.0 | 14,900 |
| 2016/03/24 | 1,342.0 | 1,342.0 | 1,330.0 | 1,336.0 | 1,336.0 | 11,800 |
| 2016/03/23 | 1,365.0 | 1,371.0 | 1,340.0 | 1,345.0 | 1,345.0 | 14,400 |
| 2016/03/22 | 1,350.0 | 1,371.0 | 1,326.0 | 1,353.0 | 1,353.0 | 21,300 |
| 2016/03/18 | 1,329.0 | 1,340.0 | 1,312.0 | 1,321.0 | 1,321.0 | 12,200 |
| 2016/03/17 | 1,341.0 | 1,354.0 | 1,329.0 | 1,334.0 | 1,334.0 | 11,200 |
| 2016/03/16 | 1,340.0 | 1,355.0 | 1,340.0 | 1,342.0 | 1,342.0 | 8,800 |
| 2016/03/15 | 1,345.0 | 1,350.0 | 1,338.0 | 1,344.0 | 1,344.0 | 11,100 |
| 2016/03/14 | 1,344.0 | 1,358.0 | 1,340.0 | 1,345.0 | 1,345.0 | 19,700 |
| 2016/03/11 | 1,306.0 | 1,338.0 | 1,306.0 | 1,334.0 | 1,334.0 | 24,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＯＲＥＳＣＯの取引履歴を振り返りませんか？
ＭＯＲＥＳＣＯ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。
