949円
ＭＯＲＥＳＣＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,388.0 | 1,389.0 | 1,382.0 | 1,389.0 | 1,389.0 | 4,200 |
| 2025/12/04 | 1,380.0 | 1,388.0 | 1,380.0 | 1,388.0 | 1,388.0 | 2,300 |
| 2025/12/03 | 1,387.0 | 1,388.0 | 1,382.0 | 1,382.0 | 1,382.0 | 2,000 |
| 2025/12/02 | 1,386.0 | 1,391.0 | 1,374.0 | 1,387.0 | 1,387.0 | 6,600 |
| 2025/12/01 | 1,412.0 | 1,412.0 | 1,387.0 | 1,387.0 | 1,387.0 | 12,300 |
| 2025/11/28 | 1,408.0 | 1,408.0 | 1,400.0 | 1,404.0 | 1,404.0 | 6,700 |
| 2025/11/27 | 1,383.0 | 1,405.0 | 1,383.0 | 1,391.0 | 1,391.0 | 23,000 |
| 2025/11/26 | 1,378.0 | 1,389.0 | 1,372.0 | 1,383.0 | 1,383.0 | 11,400 |
| 2025/11/25 | 1,382.0 | 1,382.0 | 1,358.0 | 1,376.0 | 1,376.0 | 12,800 |
| 2025/11/21 | 1,330.0 | 1,366.0 | 1,330.0 | 1,366.0 | 1,366.0 | 8,300 |
| 2025/11/20 | 1,331.0 | 1,347.0 | 1,331.0 | 1,341.0 | 1,341.0 | 8,500 |
| 2025/11/19 | 1,361.0 | 1,367.0 | 1,332.0 | 1,332.0 | 1,332.0 | 21,600 |
| 2025/11/18 | 1,378.0 | 1,388.0 | 1,368.0 | 1,368.0 | 1,368.0 | 9,700 |
| 2025/11/17 | 1,369.0 | 1,389.0 | 1,369.0 | 1,378.0 | 1,378.0 | 10,000 |
| 2025/11/14 | 1,381.0 | 1,386.0 | 1,368.0 | 1,368.0 | 1,368.0 | 9,500 |
| 2025/11/13 | 1,370.0 | 1,380.0 | 1,370.0 | 1,380.0 | 1,380.0 | 7,500 |
| 2025/11/12 | 1,355.0 | 1,380.0 | 1,350.0 | 1,374.0 | 1,374.0 | 9,200 |
| 2025/11/11 | 1,374.0 | 1,374.0 | 1,350.0 | 1,353.0 | 1,353.0 | 7,400 |
| 2025/11/10 | 1,361.0 | 1,375.0 | 1,361.0 | 1,370.0 | 1,370.0 | 5,000 |
| 2025/11/07 | 1,360.0 | 1,361.0 | 1,351.0 | 1,361.0 | 1,361.0 | 5,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＯＲＥＳＣＯの取引履歴を振り返りませんか？
ＭＯＲＥＳＣＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
