KabuInsight

モリタホールディングス

6455
プライム/輸送用機器/MORITA HOLDINGS 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
2026-03-132,662.02,700.02,662.02,700.0-1.0-0.04%100,400
2026-03-122,700.02,731.02,685.02,701.0-43.0-1.57%103,400
2026-03-112,764.02,777.02,730.02,744.0+19.0+0.70%59,900
2026-03-102,718.02,732.02,700.02,725.0+70.0+2.64%75,400
2026-03-092,586.02,673.02,577.02,655.0-126.0-4.53%113,900
2026-03-062,738.02,781.02,715.02,781.0-7.0-0.25%58,200
2026-03-052,815.02,838.02,762.02,788.0+49.0+1.79%67,100
2026-03-042,758.02,800.02,690.02,739.0-119.0-4.16%98,300
2026-03-032,920.02,927.02,835.02,858.0-112.0-3.77%94,700
2026-03-022,924.02,981.02,898.02,970.0-22.0-0.74%63,200
2026-02-272,994.02,998.02,947.02,992.0+22.0+0.74%81,200
2026-02-262,973.02,998.02,946.02,970.0+8.0+0.27%77,900
2026-02-252,928.02,979.02,907.02,962.0+33.0+1.13%65,800
2026-02-242,941.02,960.02,896.02,929.00.00.00%61,200
2026-02-202,929.02,945.02,912.02,929.0-24.0-0.81%55,800
2026-02-192,915.02,953.02,886.02,953.0+38.0+1.30%44,900
2026-02-182,907.02,935.02,892.02,915.0+36.0+1.25%49,800
2026-02-172,902.02,927.02,870.02,879.0-19.0-0.66%62,900
2026-02-162,921.02,921.02,869.02,898.0+3.0+0.10%63,900
2026-02-132,935.02,955.02,858.02,895.0-57.0-1.93%78,300
2026-02-122,923.02,973.02,919.02,952.0+56.0+1.93%120,200
2026-02-102,884.02,918.02,881.02,896.0+35.0+1.22%69,700
2026-02-092,870.02,880.02,846.02,861.0+75.0+2.69%82,400
2026-02-062,807.02,815.02,771.02,786.0-34.0-1.21%77,700
2026-02-052,852.02,855.02,814.02,820.0-6.0-0.21%87,100
2026-02-042,813.02,845.02,801.02,826.0+28.0+1.00%84,000
2026-02-032,792.02,840.02,778.02,798.0+19.0+0.68%103,700
2026-02-022,804.02,825.02,774.02,779.0-21.0-0.75%134,800
2026-01-302,855.02,855.02,772.02,800.0-50.0-1.75%105,600
2026-01-292,823.02,869.02,801.02,850.0+22.0+0.78%84,800
2026-01-282,869.02,909.02,820.02,828.0-54.0-1.87%65,100
2026-01-272,864.02,882.02,837.02,882.0+8.0+0.28%56,500
2026-01-262,888.02,901.02,866.02,874.0-55.0-1.88%54,700
2026-01-232,921.02,950.02,912.02,929.0+28.0+0.97%35,400
2026-01-222,891.02,920.02,873.02,901.0+19.0+0.66%54,100
2026-01-212,876.02,895.02,868.02,882.0-24.0-0.83%44,000
2026-01-202,937.02,945.02,887.02,906.0-31.0-1.06%53,000
2026-01-192,935.02,983.02,935.02,937.0+7.0+0.24%60,900
2026-01-162,902.02,940.02,890.02,930.0+10.0+0.34%47,200
2026-01-152,875.02,938.02,875.02,920.0+37.0+1.28%62,300
2026-01-142,892.02,902.02,860.02,883.0-9.0-0.31%71,000
2026-01-132,880.02,906.02,860.02,892.0+72.0+2.55%70,900
2026-01-092,840.02,865.02,819.02,820.0-8.0-0.28%61,300
2026-01-082,810.02,839.02,810.02,828.0+7.0+0.25%35,000
2026-01-072,787.02,850.02,785.02,821.0+9.0+0.32%49,300
2026-01-062,784.02,828.02,784.02,812.0+42.0+1.52%68,300
2026-01-052,767.02,787.02,749.02,770.0+14.0+0.51%59,000
2025-12-302,783.02,783.02,747.02,756.0-15.0-0.54%75,300
2025-12-292,761.02,772.02,735.02,771.0+19.0+0.69%66,900
2025-12-262,730.02,760.02,721.02,752.0+27.0+0.99%43,900
2025-12-252,757.02,757.02,715.02,725.0-22.0-0.80%34,300
2025-12-242,756.02,760.02,730.02,747.0-4.0-0.15%40,600
2025-12-232,792.02,792.02,728.02,751.0-36.0-1.29%81,800
2025-12-222,771.02,794.02,753.02,787.0+31.0+1.12%68,600
2025-12-192,706.02,756.02,706.02,756.0+42.0+1.55%80,700
2025-12-182,714.02,731.02,706.02,714.0-18.0-0.66%34,500
2025-12-172,729.02,759.02,694.02,732.0+3.0+0.11%52,500
2025-12-162,795.02,796.02,711.02,729.0-47.0-1.69%71,700
2025-12-152,700.02,788.02,686.02,776.0+57.0+2.10%59,000
2025-12-122,678.02,730.02,656.02,719.0+80.0+3.03%61,400
2025-12-112,730.02,734.02,635.02,639.0-91.0-3.33%41,700
2025-12-102,720.02,755.02,714.02,730.0+25.0+0.92%65,000
2025-12-092,667.02,725.02,667.02,705.0+48.0+1.81%77,900
2025-12-082,625.02,665.02,621.02,657.0+55.0+2.11%35,600
2025-12-052,604.02,628.02,578.02,602.0-33.0-1.25%36,700
2025-12-042,586.02,665.02,586.02,635.0+38.0+1.46%59,400
2025-12-032,610.02,622.02,587.02,597.0+10.0+0.39%85,900
2025-12-022,624.02,624.02,579.02,587.0-41.0-1.56%60,100
2025-12-012,657.02,657.02,609.02,628.0-5.0-0.19%49,400
2025-11-282,614.02,652.02,612.02,633.0+24.0+0.92%51,000
2025-11-272,635.02,642.02,602.02,609.0+6.0+0.23%47,500
2025-11-262,580.02,621.02,573.02,603.0+50.0+1.96%61,000
2025-11-252,564.02,578.02,537.02,553.00.00.00%56,200
2025-11-212,473.02,553.02,465.02,553.0+80.0+3.23%67,900
2025-11-202,483.02,483.02,446.02,473.0+40.0+1.64%32,300
2025-11-192,461.02,467.02,422.02,433.0-24.0-0.98%40,900
2025-11-182,470.02,492.02,451.02,457.0-34.0-1.36%41,000
2025-11-172,476.02,504.02,474.02,491.0-6.0-0.24%63,300
2025-11-142,497.02,514.02,487.02,497.0-6.0-0.24%44,500
2025-11-132,507.02,523.02,490.02,503.0+9.0+0.36%36,500
2025-11-122,477.02,514.02,477.02,494.0+23.0+0.93%54,600
2025-11-112,496.02,508.02,462.02,471.0-16.0-0.64%40,500
2025-11-102,473.02,499.02,463.02,487.0+14.0+0.57%50,300
2025-11-072,506.02,510.02,460.02,473.0-33.0-1.32%47,500
2025-11-062,483.02,510.02,466.02,506.0+40.0+1.62%83,900
2025-11-052,444.02,485.02,425.02,466.0+4.0+0.16%110,200
2025-11-042,422.02,475.02,391.02,462.0+128.0+5.48%159,200
2025-10-312,323.02,345.02,303.02,334.0+11.0+0.47%89,200
2025-10-302,318.02,335.02,311.02,323.0-1.0-0.04%60,700
2025-10-292,381.02,383.02,324.02,324.0-50.0-2.11%44,500
2025-10-282,423.02,428.02,374.02,374.0-69.0-2.82%45,400
2025-10-272,397.02,448.02,397.02,443.0+46.0+1.92%57,300
2025-10-242,400.02,407.02,391.02,397.0-2.0-0.08%38,200
2025-10-232,375.02,413.02,372.02,399.0+27.0+1.14%61,000
2025-10-222,369.02,398.02,369.02,372.0+18.0+0.76%93,400
2025-10-212,343.02,381.02,340.02,354.0+11.0+0.47%78,400
2025-10-202,378.02,378.02,331.02,343.0-14.0-0.59%45,400
2025-10-172,362.02,371.02,345.02,357.0-26.0-1.09%36,300
2025-10-162,395.02,408.02,383.02,383.0-1.0-0.04%66,300
2025-10-152,344.02,386.02,344.02,384.0+76.0+3.29%67,700
2025-10-142,262.02,320.02,251.02,308.0+29.0+1.27%72,100
2025-10-102,301.02,328.02,277.02,279.0-52.0-2.23%91,800
2025-10-092,342.02,348.02,316.02,331.0-20.0-0.85%47,100
2025-10-082,343.02,372.02,321.02,351.0+20.0+0.86%51,900
2025-10-072,312.02,356.02,303.02,331.0+31.0+1.35%62,900
2025-10-062,288.02,316.02,260.02,300.0+62.0+2.77%89,400
2025-10-032,228.02,238.02,212.02,238.0+29.0+1.31%51,400
2025-10-022,247.02,247.02,194.02,209.0-38.0-1.69%74,200
2025-10-012,306.02,312.02,233.02,247.0-77.0-3.31%74,000
2025-09-302,344.02,344.02,320.02,324.0-19.0-0.81%36,300
2025-09-292,389.02,389.02,332.02,343.0-51.0-2.13%55,500
2025-09-262,367.02,394.02,357.02,394.0+11.0+0.46%71,600
2025-09-252,364.02,387.02,364.02,383.0+6.0+0.25%48,000
2025-09-242,385.02,386.02,353.02,377.00.00.00%58,600
2025-09-222,370.02,381.02,345.02,377.0-3.0-0.13%52,500
2025-09-192,390.02,396.02,344.02,380.0+11.0+0.46%135,700
2025-09-182,373.02,384.02,345.02,369.0+6.0+0.25%63,700
2025-09-172,372.02,374.02,348.02,363.0-5.0-0.21%31,300
2025-09-162,331.02,377.02,331.02,368.0+52.0+2.25%49,400
2025-09-122,343.02,343.02,311.02,316.0——48,400

直近120営業日分を表示