1,314円
モロゾフ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) |
|---|---|---|---|---|---|---|
| 2025/10/01 | 1,582.0 | 1,582.0 | 1,557.0 | 1,557.0 | 1,557.0 | 35,700 |
| 2025/09/30 | 1,596.0 | 1,597.0 | 1,580.0 | 1,580.0 | 1,580.0 | 24,600 |
| 2025/09/29 | 1,613.0 | 1,615.0 | 1,593.0 | 1,596.0 | 1,596.0 | 29,000 |
| 2025/09/26 | 1,600.0 | 1,615.0 | 1,600.0 | 1,615.0 | 1,615.0 | 42,600 |
| 2025/09/25 | 1,600.0 | 1,605.0 | 1,595.0 | 1,604.0 | 1,604.0 | 42,100 |
| 2025/09/24 | 1,583.0 | 1,595.0 | 1,575.0 | 1,592.0 | 1,592.0 | 29,500 |
| 2025/09/22 | 1,573.0 | 1,586.0 | 1,573.0 | 1,586.0 | 1,586.0 | 17,600 |
| 2025/09/19 | 1,570.0 | 1,578.0 | 1,565.0 | 1,578.0 | 1,578.0 | 43,200 |
| 2025/09/18 | 1,562.0 | 1,573.0 | 1,562.0 | 1,570.0 | 1,570.0 | 26,900 |
| 2025/09/17 | 1,578.0 | 1,579.0 | 1,561.0 | 1,562.0 | 1,562.0 | 36,700 |
| 2025/09/16 | 1,585.0 | 1,590.0 | 1,574.0 | 1,580.0 | 1,580.0 | 32,000 |
| 2025/09/12 | 1,590.0 | 1,597.0 | 1,570.0 | 1,585.0 | 1,585.0 | 102,800 |
| 2025/09/11 | 1,570.0 | 1,570.0 | 1,551.0 | 1,561.0 | 1,561.0 | 43,600 |
| 2025/09/10 | 1,564.0 | 1,569.0 | 1,555.0 | 1,557.0 | 1,557.0 | 25,200 |
| 2025/09/09 | 1,566.0 | 1,576.0 | 1,557.0 | 1,562.0 | 1,562.0 | 45,200 |
| 2025/09/08 | 1,551.0 | 1,562.0 | 1,548.0 | 1,560.0 | 1,560.0 | 30,900 |
| 2025/09/05 | 1,549.0 | 1,551.0 | 1,541.0 | 1,548.0 | 1,548.0 | 32,200 |
| 2025/09/04 | 1,540.0 | 1,548.0 | 1,532.0 | 1,543.0 | 1,543.0 | 24,400 |
| 2025/09/03 | 1,545.0 | 1,546.0 | 1,533.0 | 1,540.0 | 1,540.0 | 37,700 |
| 2025/09/02 | 1,542.0 | 1,550.0 | 1,540.0 | 1,545.0 | 1,545.0 | 19,600 |
おすすめ条件でスクリーニングされた銘柄を見る
モロゾフの取引履歴を振り返りませんか？
モロゾフ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。
