モリテック スチール
5986スタンダード/金属製品/MOLITEC STEEL CO.,LTD.
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 | 227.0 | 229.0 | 225.0 | 226.0 | -2.0 | -0.88% | 16,500 |
| 2026-03-12 | 235.0 | 235.0 | 225.0 | 228.0 | -7.0 | -2.98% | 30,000 |
| 2026-03-11 | 238.0 | 238.0 | 234.0 | 235.0 | +5.0 | +2.17% | 13,400 |
| 2026-03-10 | 225.0 | 232.0 | 225.0 | 230.0 | +6.0 | +2.68% | 32,800 |
| 2026-03-09 | 222.0 | 224.0 | 218.0 | 224.0 | -8.0 | -3.45% | 61,100 |
| 2026-03-06 | 230.0 | 233.0 | 228.0 | 232.0 | -2.0 | -0.85% | 34,200 |
| 2026-03-05 | 225.0 | 237.0 | 225.0 | 234.0 | +12.0 | +5.41% | 71,900 |
| 2026-03-04 | 228.0 | 229.0 | 220.0 | 222.0 | -12.0 | -5.13% | 136,700 |
| 2026-03-03 | 243.0 | 243.0 | 232.0 | 234.0 | -9.0 | -3.70% | 75,600 |
| 2026-03-02 | 232.0 | 243.0 | 229.0 | 243.0 | +7.0 | +2.97% | 83,800 |
| 2026-02-27 | 239.0 | 240.0 | 232.0 | 236.0 | -3.0 | -1.26% | 127,900 |
| 2026-02-26 | 241.0 | 242.0 | 238.0 | 239.0 | 0.0 | 0.00% | 36,400 |
| 2026-02-25 | 241.0 | 244.0 | 239.0 | 239.0 | -2.0 | -0.83% | 53,700 |
| 2026-02-24 | 240.0 | 241.0 | 235.0 | 241.0 | +3.0 | +1.26% | 86,000 |
| 2026-02-20 | 255.0 | 257.0 | 238.0 | 238.0 | -17.0 | -6.67% | 189,200 |
| 2026-02-19 | 261.0 | 262.0 | 254.0 | 255.0 | -3.0 | -1.16% | 121,700 |
| 2026-02-18 | 269.0 | 269.0 | 251.0 | 258.0 | -3.0 | -1.15% | 296,500 |
| 2026-02-17 | 238.0 | 264.0 | 238.0 | 261.0 | +24.0 | +10.13% | 431,000 |
| 2026-02-16 | 236.0 | 239.0 | 230.0 | 237.0 | +14.0 | +6.28% | 145,800 |
| 2026-02-13 | 228.0 | 230.0 | 221.0 | 223.0 | 0.0 | 0.00% | 212,700 |
| 2026-02-12 | 225.0 | 226.0 | 218.0 | 223.0 | +1.0 | +0.45% | 194,800 |
| 2026-02-10 | 212.0 | 249.0 | 209.0 | 222.0 | +11.0 | +5.21% | 1,251,300 |
| 2026-02-09 | 208.0 | 211.0 | 205.0 | 211.0 | +7.0 | +3.43% | 101,700 |
| 2026-02-06 | 209.0 | 210.0 | 204.0 | 204.0 | -4.0 | -1.92% | 84,200 |
| 2026-02-05 | 208.0 | 211.0 | 205.0 | 208.0 | 0.0 | 0.00% | 108,600 |
| 2026-02-04 | 213.0 | 213.0 | 208.0 | 208.0 | -8.0 | -3.70% | 195,200 |
| 2026-02-03 | 197.0 | 232.0 | 197.0 | 216.0 | +20.0 | +10.20% | 1,159,400 |
| 2026-02-02 | 197.0 | 199.0 | 196.0 | 196.0 | -1.0 | -0.51% | 51,700 |
| 2026-01-30 | 198.0 | 198.0 | 195.0 | 197.0 | 0.0 | 0.00% | 27,900 |
| 2026-01-29 | 197.0 | 198.0 | 195.0 | 197.0 | -1.0 | -0.51% | 78,200 |
| 2026-01-28 | 199.0 | 199.0 | 196.0 | 198.0 | -1.0 | -0.50% | 77,700 |
| 2026-01-27 | 199.0 | 199.0 | 197.0 | 199.0 | +1.0 | +0.51% | 43,000 |
| 2026-01-26 | 199.0 | 200.0 | 197.0 | 198.0 | -1.0 | -0.50% | 89,000 |
| 2026-01-23 | 200.0 | 200.0 | 198.0 | 199.0 | -1.0 | -0.50% | 38,400 |
| 2026-01-22 | 199.0 | 200.0 | 196.0 | 200.0 | +4.0 | +2.04% | 89,800 |
| 2026-01-21 | 197.0 | 199.0 | 194.0 | 196.0 | -3.0 | -1.51% | 102,600 |
| 2026-01-20 | 199.0 | 199.0 | 198.0 | 199.0 | +1.0 | +0.51% | 42,100 |
| 2026-01-19 | 200.0 | 201.0 | 198.0 | 198.0 | -2.0 | -1.00% | 165,800 |
| 2026-01-16 | 201.0 | 204.0 | 200.0 | 200.0 | 0.0 | 0.00% | 120,300 |
| 2026-01-15 | 200.0 | 200.0 | 199.0 | 200.0 | 0.0 | 0.00% | 64,500 |
| 2026-01-14 | 199.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 75,000 |
| 2026-01-13 | 200.0 | 201.0 | 199.0 | 200.0 | +1.0 | +0.50% | 28,800 |
| 2026-01-09 | 201.0 | 202.0 | 197.0 | 199.0 | -2.0 | -1.00% | 42,100 |
| 2026-01-08 | 197.0 | 201.0 | 197.0 | 201.0 | +5.0 | +2.55% | 33,300 |
| 2026-01-07 | 197.0 | 197.0 | 196.0 | 196.0 | -1.0 | -0.51% | 14,900 |
| 2026-01-06 | 196.0 | 197.0 | 194.0 | 197.0 | +3.0 | +1.55% | 31,500 |
| 2026-01-05 | 192.0 | 199.0 | 191.0 | 194.0 | +3.0 | +1.57% | 116,900 |
| 2025-12-30 | 192.0 | 192.0 | 189.0 | 191.0 | -1.0 | -0.52% | 21,600 |
| 2025-12-29 | 189.0 | 192.0 | 189.0 | 192.0 | +3.0 | +1.59% | 17,500 |
| 2025-12-26 | 190.0 | 190.0 | 189.0 | 189.0 | 0.0 | 0.00% | 23,500 |
| 2025-12-25 | 189.0 | 191.0 | 189.0 | 189.0 | 0.0 | 0.00% | 41,200 |
| 2025-12-24 | 189.0 | 191.0 | 189.0 | 189.0 | -1.0 | -0.53% | 42,600 |
| 2025-12-23 | 189.0 | 191.0 | 188.0 | 190.0 | +2.0 | +1.06% | 28,800 |
| 2025-12-22 | 190.0 | 190.0 | 187.0 | 188.0 | +1.0 | +0.53% | 22,700 |
| 2025-12-19 | 189.0 | 190.0 | 187.0 | 187.0 | -2.0 | -1.06% | 21,000 |
| 2025-12-18 | 188.0 | 191.0 | 188.0 | 189.0 | 0.0 | 0.00% | 12,200 |
| 2025-12-17 | 190.0 | 192.0 | 189.0 | 189.0 | -3.0 | -1.56% | 29,000 |
| 2025-12-16 | 190.0 | 192.0 | 188.0 | 192.0 | +2.0 | +1.05% | 34,600 |
| 2025-12-15 | 189.0 | 190.0 | 188.0 | 190.0 | 0.0 | 0.00% | 21,200 |
| 2025-12-12 | 193.0 | 194.0 | 189.0 | 190.0 | -3.0 | -1.55% | 54,500 |
| 2025-12-11 | 192.0 | 194.0 | 191.0 | 193.0 | +1.0 | +0.52% | 26,500 |
| 2025-12-10 | 193.0 | 194.0 | 190.0 | 192.0 | 0.0 | 0.00% | 25,500 |
| 2025-12-09 | 193.0 | 194.0 | 192.0 | 192.0 | -1.0 | -0.52% | 24,400 |
| 2025-12-08 | 193.0 | 195.0 | 192.0 | 193.0 | 0.0 | 0.00% | 10,800 |
| 2025-12-05 | 194.0 | 194.0 | 193.0 | 193.0 | -1.0 | -0.52% | 6,800 |
| 2025-12-04 | 194.0 | 196.0 | 193.0 | 194.0 | 0.0 | 0.00% | 13,400 |
| 2025-12-03 | 196.0 | 196.0 | 194.0 | 194.0 | -2.0 | -1.02% | 11,800 |
| 2025-12-02 | 198.0 | 198.0 | 194.0 | 196.0 | -2.0 | -1.01% | 21,800 |
| 2025-12-01 | 197.0 | 199.0 | 195.0 | 198.0 | +4.0 | +2.06% | 25,300 |
| 2025-11-28 | 196.0 | 197.0 | 193.0 | 194.0 | -2.0 | -1.02% | 29,200 |
| 2025-11-27 | 195.0 | 196.0 | 193.0 | 196.0 | +3.0 | +1.55% | 20,800 |
| 2025-11-26 | 192.0 | 195.0 | 192.0 | 193.0 | +1.0 | +0.52% | 18,700 |
| 2025-11-25 | 196.0 | 197.0 | 190.0 | 192.0 | -3.0 | -1.54% | 86,700 |
| 2025-11-21 | 195.0 | 196.0 | 194.0 | 195.0 | +1.0 | +0.52% | 9,000 |
| 2025-11-20 | 194.0 | 197.0 | 191.0 | 194.0 | 0.0 | 0.00% | 33,900 |
| 2025-11-19 | 196.0 | 198.0 | 190.0 | 194.0 | -1.0 | -0.51% | 37,400 |
| 2025-11-18 | 197.0 | 201.0 | 191.0 | 195.0 | -2.0 | -1.02% | 46,100 |
| 2025-11-17 | 197.0 | 199.0 | 195.0 | 197.0 | 0.0 | 0.00% | 15,700 |
| 2025-11-14 | 193.0 | 200.0 | 191.0 | 197.0 | +4.0 | +2.07% | 46,400 |
| 2025-11-13 | 202.0 | 207.0 | 193.0 | 193.0 | -9.0 | -4.46% | 189,000 |
| 2025-11-12 | 202.0 | 202.0 | 201.0 | 202.0 | 0.0 | 0.00% | 12,000 |
| 2025-11-11 | 203.0 | 204.0 | 202.0 | 202.0 | -2.0 | -0.98% | 9,000 |
| 2025-11-10 | 204.0 | 205.0 | 202.0 | 204.0 | -1.0 | -0.49% | 24,300 |
| 2025-11-07 | 202.0 | 207.0 | 201.0 | 205.0 | +3.0 | +1.49% | 20,100 |
| 2025-11-06 | 201.0 | 202.0 | 200.0 | 202.0 | +2.0 | +1.00% | 7,800 |
| 2025-11-05 | 201.0 | 202.0 | 199.0 | 200.0 | -1.0 | -0.50% | 6,300 |
| 2025-11-04 | 201.0 | 202.0 | 200.0 | 201.0 | -1.0 | -0.50% | 13,500 |
| 2025-10-31 | 205.0 | 205.0 | 201.0 | 202.0 | -2.0 | -0.98% | 19,100 |
| 2025-10-30 | 199.0 | 204.0 | 198.0 | 204.0 | +4.0 | +2.00% | 19,200 |
| 2025-10-29 | 202.0 | 202.0 | 198.0 | 200.0 | -1.0 | -0.50% | 34,500 |
| 2025-10-28 | 203.0 | 204.0 | 201.0 | 201.0 | -2.0 | -0.99% | 30,600 |
| 2025-10-27 | 205.0 | 205.0 | 201.0 | 203.0 | 0.0 | 0.00% | 62,600 |
| 2025-10-24 | 210.0 | 210.0 | 203.0 | 203.0 | -4.0 | -1.93% | 38,900 |
| 2025-10-23 | 208.0 | 208.0 | 205.0 | 207.0 | 0.0 | 0.00% | 11,300 |
| 2025-10-22 | 203.0 | 207.0 | 201.0 | 207.0 | +5.0 | +2.48% | 50,800 |
| 2025-10-21 | 202.0 | 203.0 | 201.0 | 202.0 | +2.0 | +1.00% | 13,000 |
| 2025-10-20 | 200.0 | 202.0 | 200.0 | 200.0 | 0.0 | 0.00% | 37,600 |
| 2025-10-17 | 201.0 | 201.0 | 199.0 | 200.0 | -1.0 | -0.50% | 11,100 |
| 2025-10-16 | 199.0 | 202.0 | 199.0 | 201.0 | 0.0 | 0.00% | 9,800 |
| 2025-10-15 | 200.0 | 201.0 | 198.0 | 201.0 | +3.0 | +1.52% | 21,600 |
| 2025-10-14 | 203.0 | 203.0 | 196.0 | 198.0 | -5.0 | -2.46% | 56,600 |
| 2025-10-10 | 203.0 | 204.0 | 202.0 | 203.0 | -1.0 | -0.49% | 12,500 |
| 2025-10-09 | 205.0 | 207.0 | 204.0 | 204.0 | -3.0 | -1.45% | 13,100 |
| 2025-10-08 | 203.0 | 207.0 | 203.0 | 207.0 | +3.0 | +1.47% | 15,600 |
| 2025-10-07 | 204.0 | 205.0 | 203.0 | 204.0 | +1.0 | +0.49% | 13,500 |
| 2025-10-06 | 205.0 | 208.0 | 200.0 | 203.0 | -1.0 | -0.49% | 56,900 |
| 2025-10-03 | 206.0 | 206.0 | 204.0 | 204.0 | 0.0 | 0.00% | 9,500 |
| 2025-10-02 | 204.0 | 206.0 | 203.0 | 204.0 | 0.0 | 0.00% | 9,800 |
| 2025-10-01 | 209.0 | 209.0 | 203.0 | 204.0 | -7.0 | -3.32% | 61,200 |
| 2025-09-30 | 211.0 | 215.0 | 207.0 | 211.0 | +1.0 | +0.48% | 42,800 |
| 2025-09-29 | 212.0 | 212.0 | 207.0 | 210.0 | -3.0 | -1.41% | 33,500 |
| 2025-09-26 | 213.0 | 213.0 | 210.0 | 213.0 | +2.0 | +0.95% | 18,400 |
| 2025-09-25 | 216.0 | 216.0 | 209.0 | 211.0 | -1.0 | -0.47% | 32,700 |
| 2025-09-24 | 209.0 | 212.0 | 207.0 | 212.0 | +5.0 | +2.42% | 34,000 |
| 2025-09-22 | 206.0 | 208.0 | 205.0 | 207.0 | +1.0 | +0.49% | 19,900 |
| 2025-09-19 | 205.0 | 206.0 | 204.0 | 206.0 | +2.0 | +0.98% | 14,400 |
| 2025-09-18 | 205.0 | 207.0 | 204.0 | 204.0 | -2.0 | -0.97% | 32,400 |
| 2025-09-17 | 207.0 | 207.0 | 205.0 | 206.0 | -1.0 | -0.48% | 15,200 |
| 2025-09-16 | 207.0 | 207.0 | 205.0 | 207.0 | +1.0 | +0.49% | 15,900 |
| 2025-09-12 | 204.0 | 206.0 | 204.0 | 206.0 | — | — | 22,300 |
直近120営業日分を表示