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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,316.0 | 1,319.0 | 1,314.0 | 1,318.0 | 1,318.0 | 9,900 |
| 2025/09/04 | 1,314.0 | 1,315.0 | 1,307.0 | 1,315.0 | 1,315.0 | 5,900 |
| 2025/09/03 | 1,309.0 | 1,316.0 | 1,301.0 | 1,311.0 | 1,311.0 | 8,600 |
| 2025/09/02 | 1,308.0 | 1,316.0 | 1,302.0 | 1,309.0 | 1,309.0 | 12,800 |
| 2025/09/01 | 1,286.0 | 1,307.0 | 1,286.0 | 1,307.0 | 1,307.0 | 18,100 |
| 2025/08/29 | 1,317.0 | 1,317.0 | 1,288.0 | 1,288.0 | 1,288.0 | 15,200 |
| 2025/08/28 | 1,310.0 | 1,315.0 | 1,305.0 | 1,314.0 | 1,314.0 | 24,700 |
| 2025/08/27 | 1,348.0 | 1,350.0 | 1,333.0 | 1,333.0 | 1,333.0 | 33,700 |
| 2025/08/26 | 1,349.0 | 1,349.0 | 1,340.0 | 1,349.0 | 1,349.0 | 10,000 |
| 2025/08/25 | 1,340.0 | 1,349.0 | 1,337.0 | 1,349.0 | 1,349.0 | 20,100 |
| 2025/08/22 | 1,335.0 | 1,335.0 | 1,330.0 | 1,334.0 | 1,334.0 | 9,000 |
| 2025/08/21 | 1,330.0 | 1,335.0 | 1,328.0 | 1,331.0 | 1,331.0 | 12,100 |
| 2025/08/20 | 1,325.0 | 1,329.0 | 1,322.0 | 1,326.0 | 1,326.0 | 11,000 |
| 2025/08/19 | 1,325.0 | 1,328.0 | 1,320.0 | 1,321.0 | 1,321.0 | 5,800 |
| 2025/08/18 | 1,325.0 | 1,329.0 | 1,321.0 | 1,323.0 | 1,323.0 | 12,900 |
| 2025/08/15 | 1,303.0 | 1,313.0 | 1,301.0 | 1,311.0 | 1,311.0 | 6,200 |
| 2025/08/14 | 1,300.0 | 1,303.0 | 1,295.0 | 1,303.0 | 1,303.0 | 8,600 |
| 2025/08/13 | 1,312.0 | 1,312.0 | 1,300.0 | 1,301.0 | 1,301.0 | 14,800 |
| 2025/08/12 | 1,318.0 | 1,320.0 | 1,309.0 | 1,310.0 | 1,310.0 | 11,500 |
| 2025/08/08 | 1,328.0 | 1,332.0 | 1,317.0 | 1,318.0 | 1,318.0 | 13,200 |
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。
