4,681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) |
|---|---|---|---|---|---|---|
| 2024/05/20 | 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 |
| 2024/05/08 | 6,410.0 | 6,460.0 | 6,330.0 | 6,410.0 | 6,410.0 | 6,800 |
| 2024/05/07 | 6,320.0 | 6,470.0 | 6,320.0 | 6,400.0 | 6,400.0 | 5,800 |
| 2024/05/02 | 6,430.0 | 6,490.0 | 6,260.0 | 6,320.0 | 6,320.0 | 5,600 |
| 2024/05/01 | 6,520.0 | 6,540.0 | 6,410.0 | 6,410.0 | 6,410.0 | 5,400 |
| 2024/04/30 | 6,370.0 | 6,610.0 | 6,370.0 | 6,580.0 | 6,580.0 | 17,800 |
| 2024/04/26 | 6,490.0 | 6,620.0 | 6,370.0 | 6,370.0 | 6,370.0 | 62,200 |
| 2024/04/25 | 6,750.0 | 6,770.0 | 6,530.0 | 6,590.0 | 6,590.0 | 9,700 |
| 2024/04/24 | 6,890.0 | 6,940.0 | 6,760.0 | 6,780.0 | 6,780.0 | 9,400 |
| 2024/04/23 | 6,830.0 | 6,890.0 | 6,780.0 | 6,840.0 | 6,840.0 | 13,100 |
| 2024/04/22 | 6,640.0 | 6,800.0 | 6,580.0 | 6,740.0 | 6,740.0 | 8,500 |
| 2024/04/19 | 6,700.0 | 6,700.0 | 6,350.0 | 6,540.0 | 6,540.0 | 15,200 |
| 2024/04/18 | 6,610.0 | 6,800.0 | 6,610.0 | 6,760.0 | 6,760.0 | 7,900 |
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。
