モリト

9837

プライム/卸売業/MORITO 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	1,921.0	1,957.0	1,921.0	1,938.0	-17.0	-0.87%	60,300
2026-03-12	1,954.0	1,991.0	1,931.0	1,955.0	+41.0	+2.14%	123,600
2026-03-11	2,020.0	2,020.0	1,914.0	1,914.0	-79.0	-3.96%	113,900
2026-03-10	1,986.0	2,013.0	1,973.0	1,993.0	+30.0	+1.53%	61,400
2026-03-09	1,925.0	1,966.0	1,912.0	1,963.0	-52.0	-2.58%	84,800
2026-03-06	2,009.0	2,015.0	1,978.0	2,015.0	+6.0	+0.30%	71,000
2026-03-05	2,014.0	2,042.0	1,995.0	2,009.0	+60.0	+3.08%	89,000
2026-03-04	1,993.0	1,996.0	1,906.0	1,949.0	-94.0	-4.60%	120,600
2026-03-03	2,120.0	2,120.0	2,035.0	2,043.0	-69.0	-3.27%	119,300
2026-03-02	2,093.0	2,121.0	2,076.0	2,112.0	+4.0	+0.19%	105,100
2026-02-27	2,084.0	2,112.0	2,075.0	2,108.0	+52.0	+2.53%	53,100
2026-02-26	2,069.0	2,070.0	2,056.0	2,056.0	+5.0	+0.24%	54,800
2026-02-25	2,074.0	2,074.0	2,049.0	2,051.0	-12.0	-0.58%	71,300
2026-02-24	2,025.0	2,073.0	2,016.0	2,063.0	+38.0	+1.88%	79,200
2026-02-20	2,016.0	2,029.0	2,005.0	2,025.0	+10.0	+0.50%	70,400
2026-02-19	2,001.0	2,019.0	1,995.0	2,015.0	+5.0	+0.25%	59,100
2026-02-18	2,000.0	2,019.0	2,000.0	2,010.0	+18.0	+0.90%	121,600
2026-02-17	1,970.0	2,049.0	1,956.0	1,992.0	+37.0	+1.89%	157,400
2026-02-16	1,966.0	1,992.0	1,895.0	1,955.0	-11.0	-0.56%	253,300
2026-02-13	1,976.0	1,984.0	1,954.0	1,966.0	-20.0	-1.01%	64,500
2026-02-12	1,951.0	2,000.0	1,951.0	1,986.0	+44.0	+2.27%	140,500
2026-02-10	1,925.0	1,949.0	1,910.0	1,942.0	+19.0	+0.99%	124,900
2026-02-09	1,950.0	1,960.0	1,918.0	1,923.0	+23.0	+1.21%	116,300
2026-02-06	1,865.0	1,912.0	1,862.0	1,900.0	+38.0	+2.04%	164,700
2026-02-05	1,830.0	1,865.0	1,830.0	1,862.0	+42.0	+2.31%	99,400
2026-02-04	1,801.0	1,827.0	1,794.0	1,820.0	+19.0	+1.05%	111,000
2026-02-03	1,799.0	1,805.0	1,786.0	1,801.0	+26.0	+1.46%	75,300
2026-02-02	1,809.0	1,818.0	1,773.0	1,775.0	-25.0	-1.39%	105,400
2026-01-30	1,777.0	1,800.0	1,772.0	1,800.0	+31.0	+1.75%	112,600
2026-01-29	1,762.0	1,773.0	1,742.0	1,769.0	+9.0	+0.51%	62,500
2026-01-28	1,746.0	1,768.0	1,735.0	1,760.0	+14.0	+0.80%	76,700
2026-01-27	1,745.0	1,756.0	1,735.0	1,746.0	-7.0	-0.40%	68,500
2026-01-26	1,778.0	1,790.0	1,746.0	1,753.0	-30.0	-1.68%	149,200
2026-01-23	1,777.0	1,793.0	1,767.0	1,783.0	+22.0	+1.25%	115,600
2026-01-22	1,735.0	1,764.0	1,731.0	1,761.0	+25.0	+1.44%	55,600
2026-01-21	1,725.0	1,740.0	1,713.0	1,736.0	0.0	0.00%	107,200
2026-01-20	1,746.0	1,746.0	1,727.0	1,736.0	-10.0	-0.57%	73,600
2026-01-19	1,755.0	1,759.0	1,731.0	1,746.0	-14.0	-0.80%	101,500
2026-01-16	1,770.0	1,774.0	1,727.0	1,760.0	-4.0	-0.23%	132,100
2026-01-15	1,800.0	1,808.0	1,764.0	1,764.0	-13.0	-0.73%	180,700
2026-01-14	1,785.0	1,813.0	1,748.0	1,777.0	+2.0	+0.11%	175,300
2026-01-13	1,780.0	1,782.0	1,757.0	1,775.0	+21.0	+1.20%	76,000
2026-01-09	1,758.0	1,777.0	1,750.0	1,754.0	-11.0	-0.62%	75,400
2026-01-08	1,738.0	1,770.0	1,733.0	1,765.0	+23.0	+1.32%	107,800
2026-01-07	1,724.0	1,745.0	1,716.0	1,742.0	+22.0	+1.28%	89,500
2026-01-06	1,718.0	1,725.0	1,712.0	1,720.0	+15.0	+0.88%	64,700
2026-01-05	1,700.0	1,717.0	1,693.0	1,705.0	+15.0	+0.89%	77,800
2025-12-30	1,699.0	1,714.0	1,682.0	1,690.0	-9.0	-0.53%	98,200
2025-12-29	1,679.0	1,700.0	1,679.0	1,699.0	+21.0	+1.25%	218,700
2025-12-26	1,678.0	1,683.0	1,676.0	1,678.0	+4.0	+0.24%	55,100
2025-12-25	1,668.0	1,680.0	1,660.0	1,674.0	+11.0	+0.66%	44,400
2025-12-24	1,680.0	1,680.0	1,663.0	1,663.0	-18.0	-1.07%	49,500
2025-12-23	1,667.0	1,684.0	1,667.0	1,681.0	+4.0	+0.24%	57,000
2025-12-22	1,670.0	1,680.0	1,664.0	1,677.0	+11.0	+0.66%	65,800
2025-12-19	1,658.0	1,672.0	1,658.0	1,666.0	+8.0	+0.48%	58,000
2025-12-18	1,654.0	1,664.0	1,646.0	1,658.0	+5.0	+0.30%	77,000
2025-12-17	1,665.0	1,665.0	1,641.0	1,653.0	-21.0	-1.25%	70,200
2025-12-16	1,668.0	1,678.0	1,661.0	1,674.0	+10.0	+0.60%	114,900
2025-12-15	1,633.0	1,664.0	1,633.0	1,664.0	+26.0	+1.59%	96,100
2025-12-12	1,637.0	1,641.0	1,631.0	1,638.0	+16.0	+0.99%	64,700
2025-12-11	1,650.0	1,653.0	1,622.0	1,622.0	-28.0	-1.70%	84,300
2025-12-10	1,647.0	1,655.0	1,642.0	1,650.0	+5.0	+0.30%	65,600
2025-12-09	1,643.0	1,651.0	1,640.0	1,645.0	+4.0	+0.24%	89,500
2025-12-08	1,625.0	1,646.0	1,625.0	1,641.0	+13.0	+0.80%	96,800
2025-12-05	1,628.0	1,634.0	1,623.0	1,628.0	-9.0	-0.55%	62,800
2025-12-04	1,630.0	1,646.0	1,625.0	1,637.0	+7.0	+0.43%	108,100
2025-12-03	1,640.0	1,642.0	1,620.0	1,630.0	-11.0	-0.67%	79,300
2025-12-02	1,668.0	1,668.0	1,638.0	1,641.0	-29.0	-1.74%	95,500
2025-12-01	1,640.0	1,671.0	1,638.0	1,670.0	+32.0	+1.95%	182,900
2025-11-28	1,641.0	1,648.0	1,622.0	1,638.0	-8.0	-0.49%	252,300
2025-11-27	1,644.0	1,656.0	1,636.0	1,646.0	-42.0	-2.49%	384,800
2025-11-26	1,674.0	1,698.0	1,669.0	1,688.0	+19.0	+1.14%	385,400
2025-11-25	1,699.0	1,700.0	1,659.0	1,669.0	-1.0	-0.06%	183,300
2025-11-21	1,662.0	1,683.0	1,658.0	1,670.0	+2.0	+0.12%	142,700
2025-11-20	1,641.0	1,678.0	1,633.0	1,668.0	+40.0	+2.46%	178,700
2025-11-19	1,640.0	1,647.0	1,628.0	1,628.0	-12.0	-0.73%	100,800
2025-11-18	1,654.0	1,657.0	1,636.0	1,640.0	-14.0	-0.85%	86,400
2025-11-17	1,674.0	1,678.0	1,654.0	1,654.0	-9.0	-0.54%	105,000
2025-11-14	1,665.0	1,676.0	1,660.0	1,663.0	-5.0	-0.30%	69,400
2025-11-13	1,660.0	1,678.0	1,657.0	1,668.0	+18.0	+1.09%	155,400
2025-11-12	1,649.0	1,658.0	1,645.0	1,650.0	+1.0	+0.06%	81,300
2025-11-11	1,660.0	1,669.0	1,635.0	1,649.0	+9.0	+0.55%	128,400
2025-11-10	1,654.0	1,664.0	1,630.0	1,640.0	-8.0	-0.49%	145,600
2025-11-07	1,635.0	1,649.0	1,630.0	1,648.0	+13.0	+0.80%	87,500
2025-11-06	1,629.0	1,644.0	1,623.0	1,635.0	+16.0	+0.99%	86,400
2025-11-05	1,634.0	1,635.0	1,600.0	1,619.0	-14.0	-0.86%	90,700
2025-11-04	1,632.0	1,637.0	1,620.0	1,633.0	+8.0	+0.49%	80,000
2025-10-31	1,611.0	1,625.0	1,601.0	1,625.0	+15.0	+0.93%	63,400
2025-10-30	1,618.0	1,632.0	1,602.0	1,610.0	+8.0	+0.50%	109,900
2025-10-29	1,634.0	1,634.0	1,601.0	1,602.0	-32.0	-1.96%	98,900
2025-10-28	1,656.0	1,658.0	1,632.0	1,634.0	-15.0	-0.91%	75,500
2025-10-27	1,649.0	1,659.0	1,640.0	1,649.0	+13.0	+0.79%	49,400
2025-10-24	1,641.0	1,650.0	1,626.0	1,636.0	+11.0	+0.68%	77,500
2025-10-23	1,621.0	1,653.0	1,617.0	1,625.0	+3.0	+0.18%	131,500
2025-10-22	1,599.0	1,622.0	1,599.0	1,622.0	+23.0	+1.44%	127,700
2025-10-21	1,599.0	1,604.0	1,596.0	1,599.0	0.0	0.00%	54,700
2025-10-20	1,600.0	1,605.0	1,588.0	1,599.0	+5.0	+0.31%	51,600
2025-10-17	1,590.0	1,598.0	1,584.0	1,594.0	+5.0	+0.31%	54,500
2025-10-16	1,580.0	1,590.0	1,578.0	1,589.0	+12.0	+0.76%	60,300
2025-10-15	1,553.0	1,577.0	1,553.0	1,577.0	+33.0	+2.14%	67,200
2025-10-14	1,542.0	1,572.0	1,532.0	1,544.0	-8.0	-0.52%	111,600
2025-10-10	1,570.0	1,577.0	1,544.0	1,552.0	-31.0	-1.96%	126,200
2025-10-09	1,592.0	1,592.0	1,575.0	1,583.0	+5.0	+0.32%	56,700
2025-10-08	1,589.0	1,600.0	1,578.0	1,578.0	-11.0	-0.69%	64,200
2025-10-07	1,594.0	1,598.0	1,585.0	1,589.0	+1.0	+0.06%	48,400
2025-10-06	1,608.0	1,608.0	1,583.0	1,588.0	+19.0	+1.21%	86,400
2025-10-03	1,550.0	1,576.0	1,550.0	1,569.0	+19.0	+1.23%	70,700
2025-10-02	1,556.0	1,568.0	1,542.0	1,550.0	-4.0	-0.26%	74,300
2025-10-01	1,603.0	1,603.0	1,547.0	1,554.0	-48.0	-3.00%	125,100
2025-09-30	1,616.0	1,619.0	1,594.0	1,602.0	-14.0	-0.87%	106,700
2025-09-29	1,610.0	1,623.0	1,597.0	1,616.0	+8.0	+0.50%	106,000
2025-09-26	1,598.0	1,612.0	1,598.0	1,608.0	+13.0	+0.82%	123,700
2025-09-25	1,590.0	1,595.0	1,585.0	1,595.0	+5.0	+0.31%	53,900
2025-09-24	1,576.0	1,593.0	1,572.0	1,590.0	+16.0	+1.02%	99,600
2025-09-22	1,584.0	1,592.0	1,569.0	1,574.0	-6.0	-0.38%	74,300
2025-09-19	1,580.0	1,589.0	1,569.0	1,580.0	+6.0	+0.38%	117,700
2025-09-18	1,560.0	1,574.0	1,557.0	1,574.0	+18.0	+1.16%	81,000
2025-09-17	1,569.0	1,569.0	1,548.0	1,556.0	-13.0	-0.83%	81,600
2025-09-16	1,549.0	1,569.0	1,549.0	1,569.0	+22.0	+1.42%	74,200
2025-09-12	1,551.0	1,555.0	1,545.0	1,547.0	—	—	55,200

直近120営業日分を表示