モイ
5031グロース/情報･通信業/Moi Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 314.0 | 314.0 | 297.0 | 300.0 | -16.0 | -5.06% | 195,400 |
| 2026-03-12 | 327.0 | 349.0 | 311.0 | 316.0 | +10.0 | +3.27% | 1,184,600 |
| 2026-03-11 | 310.0 | 319.0 | 306.0 | 306.0 | -8.0 | -2.55% | 246,300 |
| 2026-03-10 | 315.0 | 315.0 | 302.0 | 314.0 | +4.0 | +1.29% | 43,000 |
| 2026-03-09 | 300.0 | 315.0 | 297.0 | 310.0 | +2.0 | +0.65% | 83,600 |
| 2026-03-06 | 313.0 | 315.0 | 308.0 | 308.0 | -1.0 | -0.32% | 63,400 |
| 2026-03-05 | 317.0 | 317.0 | 307.0 | 309.0 | +3.0 | +0.98% | 33,400 |
| 2026-03-04 | 301.0 | 306.0 | 294.0 | 306.0 | +5.0 | +1.66% | 43,800 |
| 2026-03-03 | 311.0 | 312.0 | 300.0 | 301.0 | -9.0 | -2.90% | 120,200 |
| 2026-03-02 | 313.0 | 321.0 | 310.0 | 310.0 | -3.0 | -0.96% | 82,600 |
| 2026-02-27 | 309.0 | 314.0 | 307.0 | 313.0 | +6.0 | +1.95% | 27,800 |
| 2026-02-26 | 307.0 | 308.0 | 305.0 | 307.0 | +4.0 | +1.32% | 10,500 |
| 2026-02-25 | 304.0 | 305.0 | 302.0 | 303.0 | -1.0 | -0.33% | 43,400 |
| 2026-02-24 | 307.0 | 307.0 | 303.0 | 304.0 | -1.0 | -0.33% | 23,300 |
| 2026-02-20 | 307.0 | 309.0 | 305.0 | 305.0 | -3.0 | -0.97% | 28,700 |
| 2026-02-19 | 313.0 | 313.0 | 308.0 | 308.0 | -5.0 | -1.60% | 38,400 |
| 2026-02-18 | 322.0 | 324.0 | 312.0 | 313.0 | -7.0 | -2.19% | 42,600 |
| 2026-02-17 | 312.0 | 321.0 | 311.0 | 320.0 | +6.0 | +1.91% | 42,500 |
| 2026-02-16 | 316.0 | 316.0 | 312.0 | 314.0 | -3.0 | -0.95% | 21,100 |
| 2026-02-13 | 311.0 | 320.0 | 310.0 | 317.0 | +5.0 | +1.60% | 191,600 |
| 2026-02-12 | 305.0 | 315.0 | 305.0 | 312.0 | +9.0 | +2.97% | 44,000 |
| 2026-02-10 | 296.0 | 304.0 | 294.0 | 303.0 | +7.0 | +2.36% | 36,600 |
| 2026-02-09 | 294.0 | 296.0 | 291.0 | 296.0 | +2.0 | +0.68% | 61,300 |
| 2026-02-06 | 296.0 | 300.0 | 293.0 | 294.0 | -7.0 | -2.33% | 41,900 |
| 2026-02-05 | 293.0 | 302.0 | 293.0 | 301.0 | +8.0 | +2.73% | 36,900 |
| 2026-02-04 | 293.0 | 296.0 | 291.0 | 293.0 | 0.0 | 0.00% | 35,300 |
| 2026-02-03 | 294.0 | 297.0 | 291.0 | 293.0 | +2.0 | +0.69% | 66,200 |
| 2026-02-02 | 292.0 | 300.0 | 290.0 | 291.0 | +1.0 | +0.34% | 80,300 |
| 2026-01-30 | 290.0 | 294.0 | 289.0 | 290.0 | -1.0 | -0.34% | 93,300 |
| 2026-01-29 | 297.0 | 302.0 | 291.0 | 291.0 | -45.0 | -13.39% | 219,400 |
| 2026-01-28 | 365.0 | 365.0 | 335.0 | 336.0 | -26.0 | -7.18% | 316,300 |
| 2026-01-27 | 365.0 | 365.0 | 360.0 | 362.0 | -1.0 | -0.28% | 66,100 |
| 2026-01-26 | 363.0 | 365.0 | 359.0 | 363.0 | +3.0 | +0.83% | 62,800 |
| 2026-01-23 | 364.0 | 364.0 | 359.0 | 360.0 | +1.0 | +0.28% | 37,800 |
| 2026-01-22 | 357.0 | 362.0 | 357.0 | 359.0 | +4.0 | +1.13% | 38,800 |
| 2026-01-21 | 357.0 | 358.0 | 353.0 | 355.0 | -2.0 | -0.56% | 39,700 |
| 2026-01-20 | 364.0 | 364.0 | 355.0 | 357.0 | +2.0 | +0.56% | 43,000 |
| 2026-01-19 | 362.0 | 362.0 | 355.0 | 355.0 | -3.0 | -0.84% | 48,200 |
| 2026-01-16 | 364.0 | 365.0 | 355.0 | 358.0 | -4.0 | -1.10% | 83,100 |
| 2026-01-15 | 362.0 | 365.0 | 361.0 | 362.0 | +1.0 | +0.28% | 32,800 |
| 2026-01-14 | 364.0 | 366.0 | 361.0 | 361.0 | -1.0 | -0.28% | 40,200 |
| 2026-01-13 | 370.0 | 370.0 | 361.0 | 362.0 | 0.0 | 0.00% | 62,900 |
| 2026-01-09 | 364.0 | 366.0 | 361.0 | 362.0 | 0.0 | 0.00% | 34,200 |
| 2026-01-08 | 365.0 | 368.0 | 361.0 | 362.0 | +1.0 | +0.28% | 54,100 |
| 2026-01-07 | 365.0 | 368.0 | 360.0 | 361.0 | -2.0 | -0.55% | 57,300 |
| 2026-01-06 | 360.0 | 373.0 | 360.0 | 363.0 | +10.0 | +2.83% | 168,500 |
| 2026-01-05 | 360.0 | 361.0 | 350.0 | 353.0 | +4.0 | +1.15% | 66,400 |
| 2025-12-30 | 354.0 | 359.0 | 348.0 | 349.0 | -6.0 | -1.69% | 61,700 |
| 2025-12-29 | 347.0 | 360.0 | 345.0 | 355.0 | +12.0 | +3.50% | 83,100 |
| 2025-12-26 | 346.0 | 354.0 | 338.0 | 343.0 | -2.0 | -0.58% | 106,800 |
| 2025-12-25 | 361.0 | 361.0 | 344.0 | 345.0 | -14.0 | -3.90% | 100,900 |
| 2025-12-24 | 352.0 | 363.0 | 350.0 | 359.0 | +7.0 | +1.99% | 128,600 |
| 2025-12-23 | 339.0 | 354.0 | 339.0 | 352.0 | +15.0 | +4.45% | 87,000 |
| 2025-12-22 | 338.0 | 343.0 | 332.0 | 337.0 | +3.0 | +0.90% | 122,300 |
| 2025-12-19 | 341.0 | 348.0 | 334.0 | 334.0 | -11.0 | -3.19% | 95,300 |
| 2025-12-18 | 335.0 | 349.0 | 335.0 | 345.0 | +4.0 | +1.17% | 112,800 |
| 2025-12-17 | 340.0 | 344.0 | 335.0 | 341.0 | -1.0 | -0.29% | 85,300 |
| 2025-12-16 | 339.0 | 350.0 | 332.0 | 342.0 | 0.0 | 0.00% | 156,900 |
| 2025-12-15 | 341.0 | 353.0 | 334.0 | 342.0 | 0.0 | 0.00% | 210,700 |
| 2025-12-12 | 359.0 | 360.0 | 325.0 | 342.0 | -9.0 | -2.56% | 787,700 |
| 2025-12-11 | 360.0 | 380.0 | 343.0 | 351.0 | +51.0 | +17.00% | 7,045,900 |
| 2025-12-10 | 260.0 | 325.0 | 260.0 | 300.0 | +39.0 | +14.94% | 2,768,600 |
| 2025-12-09 | 262.0 | 264.0 | 258.0 | 261.0 | +4.0 | +1.56% | 9,100 |
| 2025-12-08 | 265.0 | 266.0 | 256.0 | 257.0 | -8.0 | -3.02% | 22,100 |
| 2025-12-05 | 262.0 | 265.0 | 262.0 | 265.0 | +3.0 | +1.15% | 5,900 |
| 2025-12-04 | 268.0 | 268.0 | 259.0 | 262.0 | -2.0 | -0.76% | 8,700 |
| 2025-12-03 | 268.0 | 268.0 | 264.0 | 264.0 | -4.0 | -1.49% | 7,900 |
| 2025-12-02 | 263.0 | 268.0 | 259.0 | 268.0 | +5.0 | +1.90% | 18,900 |
| 2025-12-01 | 265.0 | 265.0 | 259.0 | 263.0 | -2.0 | -0.75% | 5,800 |
| 2025-11-28 | 263.0 | 265.0 | 261.0 | 265.0 | +4.0 | +1.53% | 6,200 |
| 2025-11-27 | 259.0 | 261.0 | 258.0 | 261.0 | +3.0 | +1.16% | 6,800 |
| 2025-11-26 | 255.0 | 258.0 | 252.0 | 258.0 | +3.0 | +1.18% | 7,700 |
| 2025-11-25 | 249.0 | 255.0 | 249.0 | 255.0 | +6.0 | +2.41% | 11,600 |
| 2025-11-21 | 250.0 | 252.0 | 244.0 | 249.0 | -3.0 | -1.19% | 10,600 |
| 2025-11-20 | 253.0 | 254.0 | 252.0 | 252.0 | -1.0 | -0.40% | 4,400 |
| 2025-11-19 | 254.0 | 254.0 | 245.0 | 253.0 | +3.0 | +1.20% | 43,200 |
| 2025-11-18 | 253.0 | 256.0 | 250.0 | 250.0 | -8.0 | -3.10% | 22,500 |
| 2025-11-17 | 256.0 | 261.0 | 256.0 | 258.0 | -1.0 | -0.39% | 6,800 |
| 2025-11-14 | 266.0 | 266.0 | 257.0 | 259.0 | -6.0 | -2.26% | 9,100 |
| 2025-11-13 | 265.0 | 266.0 | 263.0 | 265.0 | 0.0 | 0.00% | 18,800 |
| 2025-11-12 | 262.0 | 265.0 | 258.0 | 265.0 | +4.0 | +1.53% | 20,600 |
| 2025-11-11 | 264.0 | 264.0 | 261.0 | 261.0 | -1.0 | -0.38% | 6,800 |
| 2025-11-10 | 259.0 | 265.0 | 259.0 | 262.0 | +4.0 | +1.55% | 7,700 |
| 2025-11-07 | 254.0 | 263.0 | 254.0 | 258.0 | +4.0 | +1.57% | 22,800 |
| 2025-11-06 | 250.0 | 255.0 | 250.0 | 254.0 | +5.0 | +2.01% | 4,600 |
| 2025-11-05 | 247.0 | 250.0 | 244.0 | 249.0 | +3.0 | +1.22% | 21,700 |
| 2025-11-04 | 250.0 | 257.0 | 246.0 | 246.0 | -8.0 | -3.15% | 30,800 |
| 2025-10-31 | 256.0 | 257.0 | 252.0 | 254.0 | -2.0 | -0.78% | 16,100 |
| 2025-10-30 | 256.0 | 258.0 | 255.0 | 256.0 | 0.0 | 0.00% | 5,600 |
| 2025-10-29 | 261.0 | 264.0 | 255.0 | 256.0 | -5.0 | -1.92% | 16,400 |
| 2025-10-28 | 260.0 | 263.0 | 260.0 | 261.0 | 0.0 | 0.00% | 6,200 |
| 2025-10-27 | 261.0 | 264.0 | 260.0 | 261.0 | +1.0 | +0.38% | 19,900 |
| 2025-10-24 | 257.0 | 261.0 | 256.0 | 260.0 | +5.0 | +1.96% | 20,100 |
| 2025-10-23 | 253.0 | 258.0 | 252.0 | 255.0 | +2.0 | +0.79% | 12,000 |
| 2025-10-22 | 254.0 | 254.0 | 252.0 | 253.0 | 0.0 | 0.00% | 6,800 |
| 2025-10-21 | 252.0 | 254.0 | 251.0 | 253.0 | +1.0 | +0.40% | 11,300 |
| 2025-10-20 | 254.0 | 255.0 | 252.0 | 252.0 | -1.0 | -0.40% | 12,200 |
| 2025-10-17 | 251.0 | 255.0 | 250.0 | 253.0 | +2.0 | +0.80% | 8,100 |
| 2025-10-16 | 255.0 | 259.0 | 251.0 | 251.0 | -1.0 | -0.40% | 11,400 |
| 2025-10-15 | 250.0 | 255.0 | 249.0 | 252.0 | +3.0 | +1.20% | 11,900 |
| 2025-10-14 | 248.0 | 255.0 | 247.0 | 249.0 | -1.0 | -0.40% | 21,300 |
| 2025-10-10 | 247.0 | 253.0 | 247.0 | 250.0 | +3.0 | +1.21% | 21,200 |
| 2025-10-09 | 250.0 | 252.0 | 247.0 | 247.0 | -3.0 | -1.20% | 21,100 |
| 2025-10-08 | 252.0 | 253.0 | 249.0 | 250.0 | +3.0 | +1.21% | 7,500 |
| 2025-10-07 | 253.0 | 254.0 | 247.0 | 247.0 | -1.0 | -0.40% | 18,100 |
| 2025-10-06 | 256.0 | 256.0 | 246.0 | 248.0 | -3.0 | -1.20% | 28,400 |
| 2025-10-03 | 253.0 | 254.0 | 246.0 | 251.0 | +4.0 | +1.62% | 34,700 |
| 2025-10-02 | 250.0 | 253.0 | 244.0 | 247.0 | +2.0 | +0.82% | 49,500 |
| 2025-10-01 | 263.0 | 263.0 | 242.0 | 245.0 | -15.0 | -5.77% | 95,800 |
| 2025-09-30 | 262.0 | 262.0 | 260.0 | 260.0 | -2.0 | -0.76% | 3,900 |
| 2025-09-29 | 263.0 | 265.0 | 262.0 | 262.0 | -1.0 | -0.38% | 6,200 |
| 2025-09-26 | 265.0 | 266.0 | 262.0 | 263.0 | -2.0 | -0.75% | 26,800 |
| 2025-09-25 | 270.0 | 278.0 | 265.0 | 265.0 | -5.0 | -1.85% | 59,800 |
| 2025-09-24 | 275.0 | 275.0 | 269.0 | 270.0 | -6.0 | -2.17% | 31,400 |
| 2025-09-22 | 265.0 | 284.0 | 262.0 | 276.0 | +11.0 | +4.15% | 86,300 |
| 2025-09-19 | 265.0 | 268.0 | 264.0 | 265.0 | -1.0 | -0.38% | 27,500 |
| 2025-09-18 | 271.0 | 281.0 | 264.0 | 266.0 | -11.0 | -3.97% | 74,300 |
| 2025-09-17 | 258.0 | 292.0 | 256.0 | 277.0 | +20.0 | +7.78% | 983,600 |
| 2025-09-16 | 260.0 | 260.0 | 254.0 | 257.0 | -3.0 | -1.15% | 119,400 |
| 2025-09-12 | 289.0 | 290.0 | 259.0 | 260.0 | — | — | 329,300 |
直近120営業日分を表示