モリト(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,813（2026年1月14日）
- 年初来安値
- 1,230（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,770 | 1,774 | 1,727 | 1,760 | 132,100 | 1,760 |
| 2026/1/15 | 1,800 | 1,808 | 1,764 | 1,764 | 180,700 | 1,764 |
| 2026/1/14 | 1,785 | 1,813 | 1,748 | 1,777 | 175,300 | 1,777 |
| 2026/1/13 | 1,780 | 1,782 | 1,757 | 1,775 | 76,000 | 1,775 |
| 2026/1/9 | 1,758 | 1,777 | 1,750 | 1,754 | 75,400 | 1,754 |
| 2026/1/8 | 1,738 | 1,770 | 1,733 | 1,765 | 107,800 | 1,765 |
| 2026/1/7 | 1,724 | 1,745 | 1,716 | 1,742 | 89,500 | 1,742 |
| 2026/1/6 | 1,718 | 1,725 | 1,712 | 1,720 | 64,700 | 1,720 |
| 2026/1/5 | 1,700 | 1,717 | 1,693 | 1,705 | 77,800 | 1,705 |
| 2025/12/30 | 1,699 | 1,714 | 1,682 | 1,690 | 98,200 | 1,690 |
| 2025/12/29 | 1,679 | 1,700 | 1,679 | 1,699 | 218,700 | 1,699 |
| 2025/12/26 | 1,678 | 1,683 | 1,676 | 1,678 | 55,100 | 1,678 |
| 2025/12/25 | 1,668 | 1,680 | 1,660 | 1,674 | 44,400 | 1,674 |
| 2025/12/24 | 1,680 | 1,680 | 1,663 | 1,663 | 49,500 | 1,663 |
| 2025/12/23 | 1,667 | 1,684 | 1,667 | 1,681 | 57,000 | 1,681 |
| 2025/12/22 | 1,670 | 1,680 | 1,664 | 1,677 | 65,800 | 1,677 |
| 2025/12/19 | 1,658 | 1,672 | 1,658 | 1,666 | 58,000 | 1,666 |
| 2025/12/18 | 1,654 | 1,664 | 1,646 | 1,658 | 77,000 | 1,658 |
| 2025/12/17 | 1,665 | 1,665 | 1,641 | 1,653 | 70,200 | 1,653 |
| 2025/12/16 | 1,668 | 1,678 | 1,661 | 1,674 | 114,900 | 1,674 |
1〜20/243件
