950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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,288.0 | 1,288.0 | 1,277.0 | 1,278.0 | 1,278.0 | 26,500 |
| 2025/02/12 | 1,292.0 | 1,295.0 | 1,281.0 | 1,281.0 | 1,281.0 | 24,800 |
| 2025/02/10 | 1,281.0 | 1,326.0 | 1,281.0 | 1,294.0 | 1,294.0 | 18,600 |
| 2025/02/07 | 1,288.0 | 1,290.0 | 1,281.0 | 1,281.0 | 1,281.0 | 10,600 |
| 2025/02/06 | 1,274.0 | 1,282.0 | 1,274.0 | 1,282.0 | 1,282.0 | 13,000 |
| 2025/02/05 | 1,275.0 | 1,285.0 | 1,270.0 | 1,273.0 | 1,273.0 | 11,100 |
| 2025/02/04 | 1,291.0 | 1,294.0 | 1,269.0 | 1,272.0 | 1,272.0 | 43,800 |
| 2025/02/03 | 1,280.0 | 1,293.0 | 1,279.0 | 1,291.0 | 1,291.0 | 31,000 |
| 2025/01/31 | 1,298.0 | 1,298.0 | 1,284.0 | 1,285.0 | 1,285.0 | 33,000 |
| 2025/01/30 | 1,318.0 | 1,320.0 | 1,285.0 | 1,285.0 | 1,285.0 | 156,800 |
| 2025/01/29 | 1,320.0 | 1,324.0 | 1,316.0 | 1,324.0 | 1,324.0 | 13,500 |
| 2025/01/28 | 1,327.0 | 1,335.0 | 1,320.0 | 1,320.0 | 1,320.0 | 19,400 |
| 2025/01/27 | 1,326.0 | 1,327.0 | 1,320.0 | 1,327.0 | 1,327.0 | 13,800 |
| 2025/01/24 | 1,317.0 | 1,349.0 | 1,309.0 | 1,318.0 | 1,318.0 | 26,400 |
| 2025/01/23 | 1,317.0 | 1,317.0 | 1,298.0 | 1,304.0 | 1,304.0 | 17,700 |
| 2025/01/22 | 1,309.0 | 1,312.0 | 1,297.0 | 1,298.0 | 1,298.0 | 19,100 |
| 2025/01/21 | 1,300.0 | 1,322.0 | 1,299.0 | 1,309.0 | 1,309.0 | 27,400 |
| 2025/01/20 | 1,297.0 | 1,311.0 | 1,292.0 | 1,311.0 | 1,311.0 | 18,100 |
| 2025/01/17 | 1,272.0 | 1,297.0 | 1,266.0 | 1,296.0 | 1,296.0 | 21,900 |
| 2025/01/16 | 1,310.0 | 1,312.0 | 1,266.0 | 1,272.0 | 1,272.0 | 52,700 |
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。
