2,954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) |
|---|---|---|---|---|---|---|
| 2025/10/01 | 1,386.0 | 1,386.0 | 1,339.0 | 1,352.0 | 1,352.0 | 13,900 |
| 2025/09/30 | 1,400.0 | 1,402.0 | 1,376.0 | 1,383.0 | 1,383.0 | 12,300 |
| 2025/09/29 | 1,400.0 | 1,420.0 | 1,395.0 | 1,401.0 | 1,401.0 | 36,300 |
| 2025/09/26 | 1,367.0 | 1,392.0 | 1,367.0 | 1,390.0 | 1,390.0 | 23,000 |
| 2025/09/25 | 1,373.0 | 1,378.0 | 1,365.0 | 1,365.0 | 1,365.0 | 16,200 |
| 2025/09/24 | 1,388.0 | 1,388.0 | 1,375.0 | 1,377.0 | 1,377.0 | 12,000 |
| 2025/09/22 | 1,346.0 | 1,387.0 | 1,346.0 | 1,387.0 | 1,387.0 | 42,700 |
| 2025/09/19 | 1,332.0 | 1,346.0 | 1,330.0 | 1,343.0 | 1,343.0 | 16,800 |
| 2025/09/18 | 1,329.0 | 1,333.0 | 1,322.0 | 1,332.0 | 1,332.0 | 6,600 |
| 2025/09/17 | 1,332.0 | 1,333.0 | 1,318.0 | 1,329.0 | 1,329.0 | 12,400 |
| 2025/09/16 | 1,340.0 | 1,340.0 | 1,324.0 | 1,331.0 | 1,331.0 | 11,800 |
| 2025/09/12 | 1,331.0 | 1,335.0 | 1,321.0 | 1,335.0 | 1,335.0 | 12,600 |
| 2025/09/11 | 1,323.0 | 1,334.0 | 1,319.0 | 1,331.0 | 1,331.0 | 12,100 |
| 2025/09/10 | 1,330.0 | 1,338.0 | 1,323.0 | 1,323.0 | 1,323.0 | 8,000 |
| 2025/09/09 | 1,334.0 | 1,338.0 | 1,329.0 | 1,330.0 | 1,330.0 | 12,300 |
| 2025/09/08 | 1,318.0 | 1,336.0 | 1,318.0 | 1,336.0 | 1,336.0 | 21,100 |
| 2025/09/05 | 1,316.0 | 1,319.0 | 1,314.0 | 1,318.0 | 1,318.0 | 9,900 |
| 2025/09/04 | 1,314.0 | 1,315.0 | 1,307.0 | 1,315.0 | 1,315.0 | 5,900 |
| 2025/09/03 | 1,309.0 | 1,316.0 | 1,301.0 | 1,311.0 | 1,311.0 | 8,600 |
| 2025/09/02 | 1,308.0 | 1,316.0 | 1,302.0 | 1,309.0 | 1,309.0 | 12,800 |
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。
