1,771円
モリト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) |
|---|---|---|---|---|---|---|
| 2024/10/04 | 1,412.0 | 1,426.0 | 1,412.0 | 1,424.0 | 1,424.0 | 28,800 |
| 2024/10/03 | 1,422.0 | 1,425.0 | 1,398.0 | 1,402.0 | 1,402.0 | 33,800 |
| 2024/10/02 | 1,405.0 | 1,417.0 | 1,401.0 | 1,409.0 | 1,409.0 | 38,900 |
| 2024/10/01 | 1,404.0 | 1,405.0 | 1,393.0 | 1,401.0 | 1,401.0 | 21,200 |
| 2024/09/30 | 1,378.0 | 1,405.0 | 1,373.0 | 1,392.0 | 1,392.0 | 39,100 |
| 2024/09/27 | 1,418.0 | 1,428.0 | 1,410.0 | 1,418.0 | 1,418.0 | 35,200 |
| 2024/09/26 | 1,398.0 | 1,425.0 | 1,390.0 | 1,419.0 | 1,419.0 | 46,200 |
| 2024/09/25 | 1,395.0 | 1,395.0 | 1,371.0 | 1,390.0 | 1,390.0 | 18,900 |
| 2024/09/24 | 1,390.0 | 1,399.0 | 1,386.0 | 1,386.0 | 1,386.0 | 38,200 |
| 2024/09/20 | 1,363.0 | 1,389.0 | 1,363.0 | 1,384.0 | 1,384.0 | 44,600 |
| 2024/09/19 | 1,355.0 | 1,364.0 | 1,340.0 | 1,361.0 | 1,361.0 | 29,800 |
| 2024/09/18 | 1,347.0 | 1,353.0 | 1,310.0 | 1,348.0 | 1,348.0 | 61,200 |
| 2024/09/17 | 1,328.0 | 1,346.0 | 1,326.0 | 1,340.0 | 1,340.0 | 46,800 |
| 2024/09/13 | 1,320.0 | 1,333.0 | 1,319.0 | 1,327.0 | 1,327.0 | 32,300 |
| 2024/09/12 | 1,338.0 | 1,344.0 | 1,321.0 | 1,330.0 | 1,330.0 | 27,200 |
| 2024/09/11 | 1,341.0 | 1,341.0 | 1,302.0 | 1,308.0 | 1,308.0 | 30,800 |
| 2024/09/10 | 1,345.0 | 1,352.0 | 1,338.0 | 1,342.0 | 1,342.0 | 15,600 |
| 2024/09/09 | 1,330.0 | 1,354.0 | 1,313.0 | 1,345.0 | 1,345.0 | 26,900 |
| 2024/09/06 | 1,370.0 | 1,379.0 | 1,336.0 | 1,344.0 | 1,344.0 | 25,200 |
| 2024/09/05 | 1,360.0 | 1,390.0 | 1,357.0 | 1,371.0 | 1,371.0 | 28,000 |
おすすめ条件でスクリーニングされた銘柄を見る
モリトの取引履歴を振り返りませんか？
モリト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。
