2,041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) |
|---|---|---|---|---|---|---|
| 2023/01/26 | 1,193.0 | 1,199.0 | 1,189.0 | 1,195.0 | 1,195.0 | 12,400 |
| 2023/01/25 | 1,181.0 | 1,190.0 | 1,173.0 | 1,189.0 | 1,189.0 | 17,800 |
| 2023/01/24 | 1,168.0 | 1,181.0 | 1,168.0 | 1,181.0 | 1,181.0 | 16,700 |
| 2023/01/23 | 1,160.0 | 1,170.0 | 1,156.0 | 1,169.0 | 1,169.0 | 11,900 |
| 2023/01/20 | 1,150.0 | 1,153.0 | 1,146.0 | 1,153.0 | 1,153.0 | 9,800 |
| 2023/01/19 | 1,153.0 | 1,153.0 | 1,148.0 | 1,148.0 | 1,148.0 | 10,700 |
| 2023/01/18 | 1,142.0 | 1,157.0 | 1,138.0 | 1,150.0 | 1,150.0 | 13,700 |
| 2023/01/17 | 1,127.0 | 1,139.0 | 1,127.0 | 1,139.0 | 1,139.0 | 12,400 |
| 2023/01/16 | 1,135.0 | 1,138.0 | 1,126.0 | 1,130.0 | 1,130.0 | 19,400 |
| 2023/01/13 | 1,151.0 | 1,155.0 | 1,138.0 | 1,138.0 | 1,138.0 | 31,300 |
| 2023/01/12 | 1,175.0 | 1,182.0 | 1,162.0 | 1,164.0 | 1,164.0 | 18,100 |
| 2023/01/11 | 1,177.0 | 1,181.0 | 1,175.0 | 1,178.0 | 1,178.0 | 9,900 |
| 2023/01/10 | 1,181.0 | 1,181.0 | 1,169.0 | 1,170.0 | 1,170.0 | 6,900 |
| 2023/01/06 | 1,162.0 | 1,180.0 | 1,161.0 | 1,168.0 | 1,168.0 | 13,100 |
| 2023/01/05 | 1,175.0 | 1,184.0 | 1,167.0 | 1,167.0 | 1,167.0 | 18,600 |
| 2023/01/04 | 1,168.0 | 1,178.0 | 1,164.0 | 1,175.0 | 1,175.0 | 11,900 |
| 2022/12/30 | 1,161.0 | 1,175.0 | 1,161.0 | 1,168.0 | 1,168.0 | 8,300 |
| 2022/12/29 | 1,152.0 | 1,166.0 | 1,143.0 | 1,166.0 | 1,166.0 | 11,200 |
| 2022/12/28 | 1,149.0 | 1,150.0 | 1,143.0 | 1,150.0 | 1,150.0 | 11,000 |
| 2022/12/27 | 1,150.0 | 1,153.0 | 1,149.0 | 1,149.0 | 1,149.0 | 6,900 |
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。
