2,955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) |
|---|---|---|---|---|---|---|
| 2022/02/25 | 1,109.0 | 1,111.0 | 1,094.0 | 1,095.0 | 1,095.0 | 23,100 |
| 2022/02/24 | 1,086.0 | 1,124.0 | 1,080.0 | 1,124.0 | 1,124.0 | 62,600 |
| 2022/02/22 | 1,131.0 | 1,136.0 | 1,120.0 | 1,123.0 | 1,123.0 | 26,000 |
| 2022/02/21 | 1,149.0 | 1,152.0 | 1,138.0 | 1,142.0 | 1,142.0 | 27,300 |
| 2022/02/18 | 1,152.0 | 1,157.0 | 1,145.0 | 1,154.0 | 1,154.0 | 18,800 |
| 2022/02/17 | 1,158.0 | 1,158.0 | 1,149.0 | 1,156.0 | 1,156.0 | 8,700 |
| 2022/02/16 | 1,152.0 | 1,162.0 | 1,149.0 | 1,159.0 | 1,159.0 | 10,200 |
| 2022/02/15 | 1,153.0 | 1,158.0 | 1,142.0 | 1,142.0 | 1,142.0 | 17,800 |
| 2022/02/14 | 1,151.0 | 1,155.0 | 1,139.0 | 1,152.0 | 1,152.0 | 13,500 |
| 2022/02/10 | 1,159.0 | 1,159.0 | 1,152.0 | 1,153.0 | 1,153.0 | 16,200 |
| 2022/02/09 | 1,171.0 | 1,175.0 | 1,159.0 | 1,163.0 | 1,163.0 | 17,800 |
| 2022/02/08 | 1,183.0 | 1,183.0 | 1,172.0 | 1,174.0 | 1,174.0 | 7,700 |
| 2022/02/07 | 1,172.0 | 1,183.0 | 1,170.0 | 1,176.0 | 1,176.0 | 9,200 |
| 2022/02/04 | 1,173.0 | 1,178.0 | 1,161.0 | 1,178.0 | 1,178.0 | 13,500 |
| 2022/02/03 | 1,150.0 | 1,173.0 | 1,150.0 | 1,173.0 | 1,173.0 | 10,500 |
| 2022/02/02 | 1,148.0 | 1,163.0 | 1,148.0 | 1,153.0 | 1,153.0 | 14,500 |
| 2022/02/01 | 1,153.0 | 1,162.0 | 1,143.0 | 1,148.0 | 1,148.0 | 7,100 |
| 2022/01/31 | 1,140.0 | 1,155.0 | 1,137.0 | 1,155.0 | 1,155.0 | 8,200 |
| 2022/01/28 | 1,125.0 | 1,131.0 | 1,113.0 | 1,131.0 | 1,131.0 | 18,900 |
| 2022/01/27 | 1,162.0 | 1,162.0 | 1,106.0 | 1,112.0 | 1,112.0 | 24,700 |
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。
