[5986 東証1部] モリテック スチール 日足 時系列データ

[5986 東証1部] モリテック スチール (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15705.00760.00704.00742.0083552006134483900
2017-12-14682.00754.00671.00718.00108559007769312000
2017-12-13629.00656.00629.00654.001033900666048700
2017-12-12617.00645.00615.00631.00752600476443500
2017-12-11617.00633.00609.00613.00611900379790800
2017-12-08600.00608.00598.00608.00394400237866200
2017-12-07603.00620.00596.00604.00845000513215300
2017-12-06624.00628.00587.00598.001291700781861300
2017-12-05648.00682.00618.00632.0070591004610416900
2017-12-04585.00667.00583.00645.0069127004427688900
2017-12-01610.00634.00586.00586.00936900569848700
2017-11-30598.00598.00580.00585.00197800116260600
2017-11-29582.00616.00582.00589.00436900260963600
2017-11-28590.00595.00571.00578.00384800223001200
2017-11-27617.00624.00591.00597.00396300238843400
2017-11-24620.00625.00599.00613.00426900262134200
2017-11-22582.00628.00578.00621.001103800670650300
2017-11-21570.00593.00568.00569.00312000179577100
2017-11-20560.00577.00552.00568.00313900177730700
2017-11-17578.00584.00560.00562.00354700202317100
2017-11-16563.00597.00562.00575.00620000360339300
2017-11-15581.00585.00539.00562.00951300532772100
2017-11-14617.00623.00589.00591.00808000487594400
2017-11-13640.00644.00611.00618.00750000470595000
2017-11-10604.00710.00590.00650.0028050001861997200
2017-11-09627.00641.00592.00614.00811000501722500
2017-11-08654.00663.00612.00622.001012800634716900
2017-11-07676.00684.00648.00660.00847500565953500
2017-11-06680.00695.00672.00675.00946300646253000
2017-11-02666.00673.00653.00671.00682500453793100
2017-11-01644.00675.00637.00659.00768400505215900
2017-10-31656.00659.00643.00648.00360100233957600
2017-10-30624.00661.00620.00654.00785800505243900
2017-10-27632.00636.00614.00619.00464400288788300
2017-10-26620.00638.00616.00628.00408000255023800
2017-10-25638.00643.00608.00614.00631100393185500
2017-10-24650.00656.00628.00633.00598600383771300
2017-10-23640.00700.00624.00658.0017891001183490400
2017-10-20628.00666.00610.00627.001560500989969700
2017-10-19659.00672.00618.00618.001257900799748800
2017-10-18680.00695.00656.00664.001272500854137900
2017-10-17667.00719.00661.00675.0024200001659715700
2017-10-16706.00745.00665.00674.0066351004689305300
2017-10-13556.00656.00536.00656.0051025003141793400
2017-10-12568.00605.00549.00556.0021029001212488600
2017-10-11615.00635.00540.00575.0078978004650536800
2017-10-10497.00569.00497.00569.0054098002968361300
2017-10-06452.00497.00450.00489.0030478001464034900
2017-10-05462.00470.00442.00447.001137200513130400
2017-10-04480.00482.00462.00462.00956200450395400
2017-10-03479.00484.00463.00480.001502300713936800
2017-10-02456.00469.00452.00468.001382000637856900
2017-09-29457.00467.00451.00452.00811200370396400
2017-09-28455.00474.00449.00460.0024320001121277500
2017-09-27438.00449.00438.00444.00664800295078300
2017-09-26440.00456.00436.00436.001030600457305300
2017-09-25438.00447.00435.00440.00633900279456900
2017-09-22439.00444.00430.00438.00718400312439400
2017-09-21437.00450.00433.00436.001216900534771900
2017-09-20450.00450.00430.00435.001567200686599300
2017-09-19476.00476.00451.00456.001934300887263500
2017-09-15450.00493.00448.00468.0064607003030950300
2017-09-14530.00534.00447.00458.00131722006371220500
2017-09-13480.00520.00480.00520.0086849004400828500
2017-09-12466.00467.00433.00440.00109608004914160300
2017-09-11440.00473.00415.00448.005427460024017764200
2017-09-08437.00468.00393.00400.004353930018902634700
2017-09-07324.00405.00322.00405.0062275002442019900
2017-09-06313.00325.00310.00325.0012500039930600
2017-09-05326.00326.00301.00315.0012380039343700
2017-09-04326.00327.00316.00326.0014830047935000
2017-09-01325.00327.00321.00321.0014530047089600
2017-08-31320.00322.00319.00322.0010320033121800
2017-08-30320.00322.00318.00319.0011200035790800
2017-08-29319.00319.00316.00319.006600020993800
2017-08-28315.00320.00315.00320.0018740059544900
2017-08-25314.00314.00312.00314.004160013031600
2017-08-24312.00315.00312.00314.006560020553800
2017-08-23314.00316.00312.00313.0011380035763000
2017-08-22312.00315.00310.00313.006580020558000
2017-08-21311.00313.00309.00312.005310016524300
2017-08-18310.00313.00308.00309.005310016435400
2017-08-17310.00313.00309.00312.006870021408600
2017-08-16311.00311.00309.00310.004720014640700
2017-08-15310.00312.00309.00311.004700014611200
2017-08-14308.00310.00305.00309.008490026109100
2017-08-10313.00313.00309.00312.004780014853300
2017-08-09312.00313.00308.00313.0011630036142800
2017-08-08315.00317.00310.00315.0015180047665000
2017-08-07317.00317.00311.00312.0019630061643100
2017-08-04304.00319.00301.00307.00423800130580800
2017-08-03303.00306.00302.00304.006870020899900
2017-08-02301.00304.00300.00303.005410016365900
2017-08-01301.00303.00299.00300.006200018692400
2017-07-31301.00306.00300.00301.007250021899000
2017-07-28303.00304.00300.00301.004210012695300
2017-07-27300.00305.00300.00302.005690017272000
2017-07-26299.00304.00299.00300.003930011816100
2017-07-25300.00300.00297.00299.004640013873800
2017-07-24294.00299.00294.00299.007650022740700
2017-07-21293.00296.00293.00294.003450010150100
2017-07-20296.00296.00292.00295.00258007580200
2017-07-19293.00295.00293.00295.0083002446900
2017-07-18295.00297.00293.00294.005290015562300
2017-07-14295.00297.00294.00294.008610025352600
2017-07-13296.00296.00295.00296.00219006464200
2017-07-12296.00296.00294.00295.00289008526100
2017-07-11295.00296.00294.00295.00254007496300
2017-07-10294.00295.00293.00294.007060020775500
2017-07-07291.00293.00290.00292.00234006831200
2017-07-06294.00294.00290.00291.005190015142100
2017-07-05290.00295.00288.00293.005460015885800
2017-07-04290.00290.00288.00289.003680010641900
2017-07-03290.00290.00288.00289.00141004078000
2017-06-30288.00290.00287.00288.006350018299200
2017-06-29291.00291.00288.00289.005020014502600
2017-06-28289.00291.00288.00289.005450015744100
2017-06-27290.00291.00289.00289.006200017952300
2017-06-26291.00292.00289.00289.00286008305700
2017-06-23291.00291.00289.00291.003550010304200
2017-06-22288.00290.00288.00290.006060017509300
2017-06-21289.00289.00286.00288.00218006265700
2017-06-20289.00290.00288.00288.00237006842400
2017-06-19288.00290.00286.00286.004290012351900
2017-06-16288.00289.00288.00289.00173004991400
2017-06-15289.00290.00288.00289.00157004537700
2017-06-14290.00290.00288.00288.00170004912300
2017-06-13289.00291.00287.00290.00158004572000
2017-06-12290.00292.00288.00289.004130011934600
2017-06-09290.00291.00288.00289.004650013461500
2017-06-08291.00292.00290.00290.00167004859000
2017-06-07292.00292.00290.00291.00162004714100
2017-06-06292.00292.00289.00290.00223006472100
2017-06-05292.00292.00290.00291.00274007979300
2017-06-02292.00293.00290.00291.007100020667900
2017-06-01291.00293.00290.00291.00213006201600
2017-05-31293.00293.00290.00290.00223006490100
2017-05-30292.00292.00290.00292.00326009482600
2017-05-29294.00294.00290.00292.003550010359600
2017-05-26294.00294.00291.00291.00149004354400
2017-05-25294.00294.00292.00293.004290012582300
2017-05-24292.00294.00292.00293.006770019798200
2017-05-23292.00292.00290.00291.00242007048800
2017-05-22291.00293.00290.00292.004600013413600
2017-05-19289.00289.00286.00289.003780010871600
2017-05-18283.00289.00283.00288.004910014036300
2017-05-17288.00289.00285.00288.00287008259800
2017-05-16292.00292.00289.00289.00286008289300
2017-05-15294.00294.00288.00292.0010800031525100
2017-05-12290.00293.00288.00292.005560016168800
2017-05-11288.00296.00288.00291.005540016088800
2017-05-10288.00289.00285.00287.004000011486800
2017-05-09287.00289.00285.00287.00307008795800
2017-05-08287.00288.00287.00288.00314009031500
2017-05-02284.00285.00283.00285.00142004035500
2017-05-01282.00284.00280.00283.003830010826900
2017-04-28283.00283.00280.00280.00205005772900
2017-04-27281.00284.00281.00283.00219006181500
2017-04-26281.00282.00276.00282.004160011652000
2017-04-25280.00280.00260.00278.006580017929200
2017-04-24279.00279.00275.00277.00286007911600
2017-04-21273.00276.00273.00276.00236006485200
2017-04-20270.00272.00270.00271.00111003007600
2017-04-19272.00274.00270.00270.00226006137500
2017-04-18272.00274.00263.00271.00354009546800
2017-04-17271.00275.00265.00269.004080010962500
2017-04-14272.00275.00269.00270.00240006508000
2017-04-13275.00275.00270.00273.003960010787300
2017-04-12279.00280.00271.00275.005770015870400
2017-04-11285.00285.00276.00279.00311008716400
2017-04-10284.00285.00279.00285.00243006874000
2017-04-07278.00291.00277.00280.007770021899500
2017-04-06285.00285.00276.00276.004960013905100
2017-04-05287.00288.00281.00285.005540015743000
2017-04-04293.00294.00286.00287.005650016390300
2017-04-03299.00299.00291.00294.007090020917600
2017-03-31298.00305.00298.00299.009950029972600
2017-03-30303.00303.00297.00300.008690026236100
2017-03-29299.00303.00292.00301.0014430042821500
2017-03-28307.00308.00304.00307.0014080043143800
2017-03-27310.00312.00305.00307.009050027823300
2017-03-24309.00309.00306.00309.008180025192300
2017-03-23304.00307.00304.00305.006900021086500
2017-03-22303.00305.00303.00304.0010120030754300
2017-03-21306.00307.00305.00305.004550013927900
2017-03-17305.00307.00305.00306.004760014544600
2017-03-16307.00309.00304.00305.0011990036612400
2017-03-15306.00307.00304.00306.004250012988500
2017-03-14309.00309.00302.00307.006510019989600
2017-03-13307.00310.00304.00309.0011290034661000
2017-03-10308.00311.00307.00308.0010440032213800
2017-03-09308.00310.00308.00308.003900012043300
2017-03-08313.00313.00308.00308.0012080037490500
2017-03-07312.00314.00312.00313.005010015681700
2017-03-06314.00314.00312.00313.004730014798400
2017-03-03313.00313.00311.00312.008680027137700
2017-03-02312.00314.00310.00312.008700027130800
2017-03-01309.00311.00307.00310.007870024326200
2017-02-28310.00311.00305.00309.0016060049529500
2017-02-27303.00316.00300.00311.00540500167218400
2017-02-24307.00309.00304.00305.0011970036705500
2017-02-23306.00311.00305.00308.0020990064717200
2017-02-22301.00306.00301.00304.0010880033094200
2017-02-21302.00302.00299.00300.006840020565300
2017-02-20296.00300.00296.00300.006190018478000
2017-02-17298.00299.00293.00297.005220015464800
2017-02-16299.00299.00295.00299.006530019420900
2017-02-15296.00299.00296.00298.006800020227000
2017-02-14294.00296.00292.00295.007050020742400
2017-02-13292.00294.00291.00294.006710019626400
2017-02-10289.00292.00289.00289.0010200029595900
2017-02-09288.00289.00287.00288.00137003942200
2017-02-08289.00289.00287.00289.00137003944200
2017-02-07286.00289.00285.00286.00228006540900
2017-02-06290.00290.00284.00285.0012460035745000
2017-02-03288.00291.00288.00289.005520015976600
2017-02-02294.00294.00287.00288.008680025157000
2017-02-01295.00296.00291.00292.0010600031026900
2017-01-31295.00297.00295.00297.004620013654900
2017-01-30298.00298.00294.00298.0013610040393400
2017-01-27292.00300.00291.00297.0020360060232000
2017-01-26292.00292.00290.00291.006010017508200
2017-01-25287.00289.00287.00289.003840011049100
2017-01-24284.00287.00284.00286.00348009932700
2017-01-23288.00288.00286.00288.00274007866400
2017-01-20287.00289.00286.00289.004930014193000
2017-01-19288.00288.00285.00287.00279007989500
2017-01-18286.00287.00283.00286.004480012770700
2017-01-17286.00288.00283.00286.006650018965000
2017-01-16289.00292.00287.00287.006060017542100
2017-01-13288.00290.00287.00289.004960014321000
2017-01-12292.00292.00289.00289.006250018146200
2017-01-11291.00292.00290.00292.00264007689200
2017-01-10290.00292.00288.00290.009070026290100
2017-01-06288.00289.00287.00288.004920014161600
2017-01-05289.00289.00287.00288.00321009234400
2017-01-04291.00292.00286.00288.007410021365800
2016-12-30279.00291.00278.00285.005280014959400
2016-12-29281.00282.00277.00280.003890010875000
2016-12-28280.00284.00280.00283.00302008515000
2016-12-27282.00283.00278.00281.008510023831000
2016-12-26283.00284.00281.00282.00295008323700
2016-12-22283.00284.00280.00283.006720018906100
2016-12-21285.00286.00283.00284.004670013293900
2016-12-20286.00286.00281.00285.007360020890900
2016-12-19279.00281.00278.00280.006840019132200
2016-12-16284.00284.00281.00284.005010014185600
2016-12-15286.00286.00281.00283.007780022010500
2016-12-14292.00292.00283.00285.007890022535500
2016-12-13293.00293.00286.00292.004460012939000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter