KabuInsight

モルフォ

3653
グロース/情報･通信業/Morpho,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13810.0816.0792.0800.0-9.0-1.11%29,900
2026-03-12817.0820.0804.0809.0-14.0-1.70%18,900
2026-03-11808.0830.0808.0823.0+17.0+2.11%9,900
2026-03-10803.0814.0802.0806.0+3.0+0.37%6,500
2026-03-09796.0814.0770.0803.0-18.0-2.19%19,000
2026-03-06793.0821.0793.0821.0+28.0+3.53%16,300
2026-03-05779.0806.0779.0793.0+33.0+4.34%17,400
2026-03-04800.0804.0755.0760.0-56.0-6.86%52,600
2026-03-03824.0824.0805.0816.0-23.0-2.74%18,900
2026-03-02832.0839.0817.0839.0-6.0-0.71%17,500
2026-02-27829.0845.0829.0845.0+6.0+0.72%21,200
2026-02-26830.0843.0830.0839.0+11.0+1.33%41,600
2026-02-25799.0834.0799.0828.0+38.0+4.81%40,000
2026-02-24791.0803.0777.0790.00.00.00%14,600
2026-02-20803.0809.0790.0790.0-8.0-1.00%11,600
2026-02-19812.0814.0795.0798.0-6.0-0.75%27,600
2026-02-18805.0818.0795.0804.0+2.0+0.25%16,100
2026-02-17787.0804.0778.0802.0+8.0+1.01%19,100
2026-02-16778.0794.0778.0794.0+19.0+2.45%8,000
2026-02-13817.0817.0775.0775.0-41.0-5.02%28,000
2026-02-12810.0818.0806.0816.0+3.0+0.37%12,500
2026-02-10785.0813.0785.0813.0+28.0+3.57%18,200
2026-02-09783.0792.0778.0785.0+5.0+0.64%25,800
2026-02-06798.0798.0777.0780.0-17.0-2.13%16,500
2026-02-05773.0797.0770.0797.0+39.0+5.15%15,700
2026-02-04779.0779.0757.0758.0-21.0-2.70%37,800
2026-02-03784.0787.0775.0779.0-5.0-0.64%19,400
2026-02-02788.0802.0784.0784.0-1.0-0.13%20,100
2026-01-30792.0797.0785.0785.0-12.0-1.51%18,400
2026-01-29802.0802.0793.0797.0-4.0-0.50%19,800
2026-01-28807.0807.0800.0801.0-12.0-1.48%13,800
2026-01-27826.0826.0813.0813.0-11.0-1.33%10,900
2026-01-26841.0841.0824.0824.0-16.0-1.90%12,500
2026-01-23830.0855.0830.0840.0-2.0-0.24%12,500
2026-01-22837.0843.0825.0842.0+17.0+2.06%22,200
2026-01-21830.0831.0815.0825.0-13.0-1.55%20,500
2026-01-20855.0855.0838.0838.0-12.0-1.41%18,900
2026-01-19865.0865.0845.0850.0-16.0-1.85%13,600
2026-01-16868.0868.0852.0866.0+9.0+1.05%27,100
2026-01-15833.0863.0833.0857.0+19.0+2.27%30,900
2026-01-14835.0846.0831.0838.0-2.0-0.24%21,100
2026-01-13862.0862.0831.0840.0-7.0-0.83%28,500
2026-01-09868.0868.0842.0847.0-6.0-0.70%30,500
2026-01-08834.0856.0830.0853.0+34.0+4.15%37,500
2026-01-07799.0819.0799.0819.0+17.0+2.12%19,200
2026-01-06786.0802.0786.0802.0+23.0+2.95%14,200
2026-01-05797.0797.0779.0779.0-11.0-1.39%23,900
2025-12-30808.0808.0785.0790.0-18.0-2.23%20,600
2025-12-29804.0816.0803.0808.0+4.0+0.50%33,700
2025-12-26811.0814.0803.0804.0-5.0-0.62%52,200
2025-12-25777.0809.0777.0809.0+33.0+4.25%62,500
2025-12-24781.0791.0776.0776.0-5.0-0.64%56,900
2025-12-23776.0794.0775.0781.0-1.0-0.13%54,700
2025-12-22797.0799.0780.0782.0-20.0-2.49%46,700
2025-12-19795.0806.0795.0802.0+4.0+0.50%16,900
2025-12-18804.0805.0796.0798.0-7.0-0.87%22,900
2025-12-17800.0809.0797.0805.0+8.0+1.00%22,900
2025-12-16838.0838.0796.0797.0-33.0-3.98%72,200
2025-12-15848.0848.0814.0830.0-43.0-4.93%99,300
2025-12-12859.0893.0859.0873.0+17.0+1.99%184,000
2025-12-11851.0863.0850.0856.0+4.0+0.47%29,400
2025-12-10847.0855.0846.0852.0+3.0+0.35%24,700
2025-12-09845.0850.0840.0849.0-1.0-0.12%51,500
2025-12-08856.0862.0848.0850.0-12.0-1.39%78,900
2025-12-05859.0866.0857.0862.0+4.0+0.47%42,800
2025-12-04865.0876.0858.0858.0-7.0-0.81%28,000
2025-12-03882.0882.0864.0865.0-12.0-1.37%19,200
2025-12-02900.0900.0875.0877.0-23.0-2.56%16,200
2025-12-01905.0905.0889.0900.0-4.0-0.44%9,700
2025-11-28902.0905.0900.0904.0+2.0+0.22%10,200
2025-11-27894.0904.0887.0902.0+8.0+0.89%19,100
2025-11-26872.0894.0872.0894.0+24.0+2.76%15,200
2025-11-25886.0886.0864.0870.0-2.0-0.23%19,600
2025-11-21857.0886.0825.0872.0+4.0+0.46%79,800
2025-11-20886.0886.0868.0868.0-19.0-2.14%18,300
2025-11-19888.0888.0875.0887.0-3.0-0.34%14,600
2025-11-18891.0896.0887.0890.0-4.0-0.45%14,700
2025-11-17906.0910.0893.0894.0-16.0-1.76%12,600
2025-11-14906.0922.0906.0910.0-8.0-0.87%5,800
2025-11-13936.0936.0907.0918.0-11.0-1.18%18,000
2025-11-12921.0930.0921.0929.0+14.0+1.53%6,200
2025-11-11920.0934.0911.0915.0+1.0+0.11%21,800
2025-11-10898.0914.0895.0914.0+13.0+1.44%13,600
2025-11-07898.0905.0898.0901.0-3.0-0.33%5,700
2025-11-06907.0908.0897.0904.0-3.0-0.33%20,900
2025-11-05909.0915.0887.0907.0-1.0-0.11%39,800
2025-11-04939.0939.0903.0908.0-30.0-3.20%45,200
2025-10-31946.0962.0937.0938.0-9.0-0.95%29,000
2025-10-30965.0965.0934.0947.0-28.0-2.87%53,500
2025-10-29991.0991.0960.0975.0-23.0-2.30%65,000
2025-10-28999.01,001.0991.0998.0-5.0-0.50%14,500
2025-10-271,005.01,007.0993.01,003.0+8.0+0.80%17,700
2025-10-241,008.01,011.0994.0995.0-14.0-1.39%19,000
2025-10-231,018.01,018.01,008.01,009.0-9.0-0.88%5,000
2025-10-221,015.01,022.01,007.01,018.0+9.0+0.89%8,900
2025-10-211,020.01,020.01,008.01,009.0-6.0-0.59%15,600
2025-10-20997.01,020.0997.01,015.0+21.0+2.11%12,600
2025-10-171,013.01,017.0993.0994.0-18.0-1.78%27,600
2025-10-161,023.01,040.01,010.01,012.0-15.0-1.46%9,300
2025-10-151,000.01,027.01,000.01,027.0+35.0+3.53%10,100
2025-10-141,012.01,019.0991.0992.0-28.0-2.75%26,700
2025-10-101,029.01,036.01,017.01,020.0-9.0-0.87%14,800
2025-10-091,033.01,040.01,025.01,029.0-5.0-0.48%17,900
2025-10-081,041.01,047.01,033.01,034.0-9.0-0.86%10,800
2025-10-071,068.01,068.01,041.01,043.0-26.0-2.43%14,600
2025-10-061,062.01,072.01,042.01,069.0+13.0+1.23%17,900
2025-10-031,013.01,058.01,013.01,056.0+43.0+4.24%26,100
2025-10-021,034.01,037.01,013.01,013.0+2.0+0.20%18,400
2025-10-011,045.01,045.01,011.01,011.0-28.0-2.69%27,800
2025-09-301,061.01,061.01,039.01,039.0-10.0-0.95%11,700
2025-09-291,069.01,072.01,046.01,049.0-11.0-1.04%21,400
2025-09-261,043.01,076.01,041.01,060.0+25.0+2.42%27,000
2025-09-251,032.01,048.01,031.01,035.0+4.0+0.39%10,300
2025-09-241,052.01,052.01,026.01,031.0-20.0-1.90%33,100
2025-09-221,073.01,084.01,051.01,051.0-10.0-0.94%37,500
2025-09-191,060.01,107.01,056.01,061.0+6.0+0.57%66,600
2025-09-181,078.01,078.01,052.01,055.0-17.0-1.59%50,700
2025-09-171,094.01,094.01,071.01,072.0-22.0-2.01%25,500
2025-09-161,102.01,120.01,055.01,094.0-152.0-12.20%113,000
2025-09-121,290.01,292.01,246.01,246.0——57,400

直近120営業日分を表示