4,620円
モリ工業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) |
|---|---|---|---|---|---|---|
| 2024/06/04 | 5,230.0 | 5,270.0 | 5,130.0 | 5,170.0 | 5,170.0 | 13,700 |
| 2024/06/03 | 5,380.0 | 5,380.0 | 5,280.0 | 5,350.0 | 5,350.0 | 4,500 |
| 2024/05/31 | 5,220.0 | 5,380.0 | 5,140.0 | 5,360.0 | 5,360.0 | 9,400 |
| 2024/05/30 | 5,190.0 | 5,240.0 | 5,140.0 | 5,240.0 | 5,240.0 | 16,600 |
| 2024/05/29 | 5,350.0 | 5,350.0 | 5,150.0 | 5,180.0 | 5,180.0 | 10,600 |
| 2024/05/28 | 5,420.0 | 5,450.0 | 5,330.0 | 5,360.0 | 5,360.0 | 10,500 |
| 2024/05/27 | 5,470.0 | 5,480.0 | 5,370.0 | 5,370.0 | 5,370.0 | 12,200 |
| 2024/05/24 | 5,410.0 | 5,450.0 | 5,370.0 | 5,370.0 | 5,370.0 | 10,100 |
| 2024/05/23 | 5,580.0 | 5,580.0 | 5,460.0 | 5,460.0 | 5,460.0 | 4,200 |
| 2024/05/22 | 5,600.0 | 5,650.0 | 5,500.0 | 5,540.0 | 5,540.0 | 9,700 |
| 2024/05/21 | 5,670.0 | 5,720.0 | 5,580.0 | 5,580.0 | 5,580.0 | 8,000 |
| 2024/05/20 | 5,670.0 | 5,740.0 | 5,660.0 | 5,700.0 | 5,700.0 | 7,600 |
| 2024/05/17 | 5,450.0 | 5,630.0 | 5,420.0 | 5,590.0 | 5,590.0 | 6,600 |
| 2024/05/16 | 5,530.0 | 5,580.0 | 5,350.0 | 5,510.0 | 5,510.0 | 12,000 |
| 2024/05/15 | 5,890.0 | 5,890.0 | 5,390.0 | 5,430.0 | 5,430.0 | 12,800 |
| 2024/05/14 | 5,520.0 | 5,850.0 | 5,410.0 | 5,850.0 | 5,850.0 | 35,100 |
| 2024/05/13 | 5,850.0 | 5,980.0 | 5,510.0 | 5,530.0 | 5,530.0 | 21,700 |
| 2024/05/10 | 6,660.0 | 6,660.0 | 6,080.0 | 6,290.0 | 6,290.0 | 35,600 |
| 2024/05/09 | 6,450.0 | 6,680.0 | 6,410.0 | 6,680.0 | 6,680.0 | 11,700 |
モリ工業の取引履歴を振り返りませんか？
モリ工業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。
