KabuInsight

モリ工業

5464
スタンダード/鉄鋼/MORY INDUSTRIES 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
2026-03-13957.0977.0957.0967.0-5.0-0.51%54,000
2026-03-12980.0980.0963.0972.0-10.0-1.02%45,500
2026-03-11994.0999.0982.0982.0-2.0-0.20%22,500
2026-03-10985.0992.0976.0984.0+9.0+0.92%25,200
2026-03-09975.0985.0954.0975.0-15.0-1.52%93,000
2026-03-06996.01,001.0990.0990.0-15.0-1.49%35,700
2026-03-051,010.01,022.01,002.01,005.0+8.0+0.80%31,700
2026-03-041,016.01,021.0995.0997.0-49.0-4.68%94,200
2026-03-031,019.01,053.01,017.01,046.0+26.0+2.55%175,700
2026-03-021,010.01,027.01,010.01,020.0-1.0-0.10%42,900
2026-02-271,009.01,021.01,007.01,021.0+11.0+1.09%49,400
2026-02-261,030.01,030.01,007.01,010.0-18.0-1.75%48,100
2026-02-251,022.01,034.01,008.01,028.0+6.0+0.59%105,100
2026-02-241,003.01,028.01,003.01,022.0+19.0+1.89%42,600
2026-02-20997.01,007.0996.01,003.0-1.0-0.10%49,300
2026-02-191,002.01,005.0995.01,004.0-1.0-0.10%34,900
2026-02-181,009.01,014.01,005.01,005.0+5.0+0.50%24,900
2026-02-171,002.01,012.01,000.01,000.0-2.0-0.20%24,800
2026-02-161,007.01,007.0994.01,002.0+5.0+0.50%32,200
2026-02-131,015.01,019.0997.0997.0-21.0-2.06%34,800
2026-02-121,015.01,027.01,013.01,018.0+8.0+0.79%29,000
2026-02-101,017.01,020.01,008.01,010.0+1.0+0.10%21,200
2026-02-091,020.01,020.0999.01,009.0+9.0+0.90%35,200
2026-02-061,008.01,012.0998.01,000.0-10.0-0.99%22,500
2026-02-051,028.01,028.01,010.01,010.0-8.0-0.79%26,300
2026-02-041,011.01,026.01,005.01,018.0+11.0+1.09%33,200
2026-02-03999.01,010.0999.01,007.0+8.0+0.80%26,500
2026-02-021,014.01,014.0997.0999.0-4.0-0.40%28,800
2026-01-301,009.01,012.0995.01,003.0-6.0-0.59%33,100
2026-01-291,004.01,014.0994.01,009.0+6.0+0.60%43,000
2026-01-281,009.01,018.01,003.01,003.0-6.0-0.59%22,100
2026-01-271,021.01,024.01,004.01,009.0-15.0-1.46%36,600
2026-01-261,025.01,034.01,020.01,024.0-10.0-0.97%32,200
2026-01-231,049.01,055.01,033.01,034.0-13.0-1.24%22,500
2026-01-221,042.01,052.01,040.01,047.0+9.0+0.87%23,200
2026-01-211,024.01,042.01,023.01,038.0+11.0+1.07%32,100
2026-01-201,041.01,041.01,027.01,027.0-17.0-1.63%21,500
2026-01-191,058.01,058.01,040.01,044.0-14.0-1.32%12,500
2026-01-161,046.01,058.01,035.01,058.0+5.0+0.47%30,600
2026-01-151,062.01,062.01,047.01,053.0-3.0-0.28%25,000
2026-01-141,045.01,063.01,045.01,056.0+13.0+1.25%24,300
2026-01-131,035.01,052.01,027.01,043.0+16.0+1.56%37,400
2026-01-091,023.01,031.01,021.01,027.0+6.0+0.59%16,400
2026-01-081,024.01,037.01,021.01,021.0-11.0-1.07%13,100
2026-01-071,023.01,041.01,023.01,032.00.00.00%20,000
2026-01-061,021.01,036.01,020.01,032.0+9.0+0.88%22,500
2026-01-051,022.01,033.01,021.01,023.0+1.0+0.10%16,600
2025-12-301,029.01,029.01,021.01,022.0+2.0+0.20%9,500
2025-12-291,030.01,033.01,020.01,020.0-6.0-0.58%31,300
2025-12-261,022.01,026.01,019.01,026.0+7.0+0.69%13,300
2025-12-251,017.01,022.01,015.01,019.0+2.0+0.20%5,800
2025-12-241,026.01,032.01,016.01,017.0-9.0-0.88%16,700
2025-12-231,017.01,032.01,012.01,026.0+13.0+1.28%31,800
2025-12-221,010.01,016.01,009.01,013.0+6.0+0.60%13,900
2025-12-19994.01,012.0994.01,007.0+11.0+1.10%49,600
2025-12-18997.01,004.0990.0996.0-1.0-0.10%29,200
2025-12-17993.0999.0992.0997.0+1.0+0.10%11,700
2025-12-161,017.01,017.0996.0996.0-10.0-0.99%37,500
2025-12-151,006.01,010.0996.01,006.0+4.0+0.40%25,800
2025-12-121,007.01,012.0949.01,002.0+9.0+0.91%58,800
2025-12-11999.01,003.0993.0993.0-4.0-0.40%19,900
2025-12-101,008.01,016.0997.0997.0-7.0-0.70%20,800
2025-12-09985.01,020.0974.01,004.0+17.0+1.72%88,000
2025-12-08985.0992.0985.0987.0-3.0-0.30%14,300
2025-12-05978.01,002.0978.0990.0+7.0+0.71%31,900
2025-12-04977.0992.0977.0983.0+3.0+0.31%28,800
2025-12-03974.0991.0974.0980.0-1.0-0.10%36,000
2025-12-02999.0999.0981.0981.0-8.0-0.81%30,500
2025-12-011,006.01,006.0989.0989.0-23.0-2.27%30,300
2025-11-28999.01,012.0999.01,012.0+8.0+0.80%16,200
2025-11-271,010.01,010.01,000.01,004.0-6.0-0.59%16,400
2025-11-261,010.01,015.01,002.01,010.0+11.0+1.10%22,000
2025-11-251,010.01,010.0994.0999.0-7.0-0.70%13,700
2025-11-21987.01,006.0987.01,006.0+15.0+1.51%29,200
2025-11-20986.01,001.0976.0991.0+17.0+1.75%42,800
2025-11-19989.0991.0970.0974.0-12.0-1.22%41,900
2025-11-18988.0998.0975.0986.0-4.0-0.40%37,200
2025-11-171,004.01,004.0988.0990.0-9.0-0.90%29,100
2025-11-14989.01,006.0988.0999.0+5.0+0.50%21,400
2025-11-13991.0999.0977.0994.0+3.0+0.30%31,300
2025-11-12979.01,025.0979.0991.0+15.0+1.54%70,500
2025-11-11967.0993.0959.0976.0+4.0+0.41%68,900
2025-11-10985.0985.0960.0972.0+2.0+0.21%44,100
2025-11-07972.0999.0939.0970.0-11.0-1.12%127,700
2025-11-06931.0998.0922.0981.0+47.0+5.03%154,600
2025-11-05940.0942.0903.0934.0-3.0-0.32%67,200
2025-11-04961.0971.0923.0937.0-24.0-2.50%79,900
2025-10-31992.0992.0947.0961.0-16.0-1.64%66,500
2025-10-30956.0990.0956.0977.0+6.0+0.62%232,500
2025-10-29975.0981.0958.0971.0-8.0-0.82%94,500
2025-10-28999.0999.0974.0979.0-30.0-2.97%48,600
2025-10-271,007.01,014.01,004.01,009.0+2.0+0.20%28,100
2025-10-24998.01,007.0991.01,007.0+6.0+0.60%24,600
2025-10-23996.01,015.0996.01,001.0-7.0-0.69%27,300
2025-10-22998.01,011.0989.01,008.0+10.0+1.00%63,200
2025-10-21999.01,003.0976.0998.0-1.0-0.10%71,600
2025-10-20996.01,005.0990.0999.0+3.0+0.30%23,400
2025-10-171,006.01,013.0996.0996.0-7.0-0.70%35,300
2025-10-161,000.01,017.0982.01,003.0+6.0+0.60%66,200
2025-10-15997.01,006.0994.0997.0+9.0+0.91%43,900
2025-10-14980.01,009.0974.0988.0-7.0-0.70%68,600
2025-10-10988.01,010.0986.0995.0-14.0-1.39%55,700
2025-10-09989.01,019.0989.01,009.0+11.0+1.10%55,600
2025-10-081,005.01,011.0975.0998.0-1.0-0.10%84,000
2025-10-07956.01,013.0954.0999.0+40.0+4.17%132,600
2025-10-06947.0970.0945.0959.0+12.0+1.27%54,400
2025-10-03940.0952.0940.0947.0+7.0+0.74%29,000
2025-10-02934.0952.0926.0940.0+13.0+1.40%37,000
2025-10-01953.0960.0921.0927.0-33.0-3.44%70,500
2025-09-30954.0976.0939.0960.0+5.0+0.52%52,200
2025-09-29970.0970.0951.0955.0-22.0-2.25%40,500
2025-09-26973.0977.0970.0977.0+3.0+0.31%42,200
2025-09-25961.0974.0961.0974.0+13.0+1.35%21,800
2025-09-24956.0966.0956.0961.0+1.0+0.10%18,700
2025-09-22955.0970.0954.0960.00.00.00%28,100
2025-09-19955.0972.0950.0960.0+5.0+0.52%38,100
2025-09-18951.0960.0945.0955.0+7.0+0.74%21,800
2025-09-17950.0960.0933.0948.0-9.0-0.94%40,700
2025-09-16963.0963.0952.0957.0-4.0-0.42%21,300
2025-09-12952.0961.0950.0961.0——31,500

直近120営業日分を表示