2,896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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 1,232.0 | 1,242.0 | 1,220.0 | 1,220.0 | 1,220.0 | 20,800 |
| 2022/07/07 | 1,241.0 | 1,241.0 | 1,230.0 | 1,241.0 | 1,241.0 | 6,700 |
| 2022/07/06 | 1,244.0 | 1,244.0 | 1,226.0 | 1,233.0 | 1,233.0 | 14,700 |
| 2022/07/05 | 1,246.0 | 1,251.0 | 1,240.0 | 1,240.0 | 1,240.0 | 8,900 |
| 2022/07/04 | 1,259.0 | 1,259.0 | 1,233.0 | 1,240.0 | 1,240.0 | 10,800 |
| 2022/07/01 | 1,243.0 | 1,249.0 | 1,232.0 | 1,243.0 | 1,243.0 | 9,900 |
| 2022/06/30 | 1,269.0 | 1,269.0 | 1,245.0 | 1,246.0 | 1,246.0 | 9,500 |
| 2022/06/29 | 1,235.0 | 1,270.0 | 1,232.0 | 1,270.0 | 1,270.0 | 21,700 |
| 2022/06/28 | 1,240.0 | 1,252.0 | 1,235.0 | 1,250.0 | 1,250.0 | 8,600 |
| 2022/06/27 | 1,250.0 | 1,253.0 | 1,236.0 | 1,240.0 | 1,240.0 | 11,600 |
| 2022/06/24 | 1,230.0 | 1,242.0 | 1,226.0 | 1,241.0 | 1,241.0 | 11,100 |
| 2022/06/23 | 1,223.0 | 1,233.0 | 1,220.0 | 1,230.0 | 1,230.0 | 5,500 |
| 2022/06/22 | 1,223.0 | 1,234.0 | 1,221.0 | 1,223.0 | 1,223.0 | 7,100 |
| 2022/06/21 | 1,216.0 | 1,228.0 | 1,216.0 | 1,223.0 | 1,223.0 | 6,700 |
| 2022/06/20 | 1,245.0 | 1,245.0 | 1,211.0 | 1,212.0 | 1,212.0 | 15,300 |
| 2022/06/17 | 1,226.0 | 1,249.0 | 1,223.0 | 1,249.0 | 1,249.0 | 11,400 |
| 2022/06/16 | 1,250.0 | 1,260.0 | 1,235.0 | 1,238.0 | 1,238.0 | 28,000 |
| 2022/06/15 | 1,230.0 | 1,238.0 | 1,226.0 | 1,227.0 | 1,227.0 | 14,800 |
| 2022/06/14 | 1,231.0 | 1,249.0 | 1,231.0 | 1,240.0 | 1,240.0 | 20,800 |
| 2022/06/13 | 1,268.0 | 1,268.0 | 1,257.0 | 1,265.0 | 1,265.0 | 11,700 |
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。
