！決算発表予定日 2024/06/10
2217東証P貸借
業種 食料品
モロゾフ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,475 (24/02/29) | 3,500 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,475 (24/02/29) | 3,760 (24/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 4,270 | 4,280 | 4,230 | 4,275 | +35 | +0.8 | 5,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,240 | 4,240 | 4,200 | 4,240 | -15 | -0.4 | 4,200 |
| 5/22 | 4,275 | 4,305 | 4,250 | 4,255 | -10 | -0.2 | 7,900 |
| 5/21 | 4,250 | 4,265 | 4,225 | 4,265 | +35 | +0.8 | 5,200 |
| 5/20 | 4,145 | 4,250 | 4,145 | 4,230 | +80 | +1.9 | 7,700 |
| 5/17 | 4,200 | 4,200 | 4,150 | 4,150 | -50 | -1.2 | 4,600 |
| 5/16 | 4,195 | 4,210 | 4,155 | 4,200 | +20 | +0.5 | 5,400 |
| 5/15 | 4,160 | 4,180 | 4,140 | 4,180 | +20 | +0.5 | 4,800 |
| 5/14 | 4,200 | 4,200 | 4,150 | 4,160 | -20 | -0.5 | 4,000 |
| 5/13 | 4,190 | 4,195 | 4,180 | 4,180 | -15 | -0.4 | 2,000 |
| 5/10 | 4,200 | 4,225 | 4,180 | 4,195 | -5 | -0.1 | 3,000 |
| 5/9 | 4,160 | 4,210 | 4,160 | 4,200 | +40 | +1.0 | 3,400 |
| 5/8 | 4,235 | 4,250 | 4,160 | 4,160 | -90 | -2.1 | 8,700 |
| 5/7 | 4,240 | 4,260 | 4,225 | 4,250 | +40 | +1.0 | 5,500 |
| 5/2 | 4,230 | 4,230 | 4,195 | 4,210 | -10 | -0.2 | 2,000 |
| 5/1 | 4,170 | 4,240 | 4,155 | 4,220 | +50 | +1.2 | 7,700 |
| 4/30 | 4,140 | 4,170 | 4,105 | 4,170 | +30 | +0.7 | 7,700 |
| 4/26 | 4,070 | 4,140 | 4,065 | 4,140 | +40 | +1.0 | 6,600 |
| 4/25 | 4,110 | 4,145 | 4,085 | 4,100 | 0 | 0.0 | 9,700 |
| 4/24 | 4,070 | 4,100 | 4,050 | 4,100 | +75 | +1.9 | 9,500 |
| 4/23 | 4,015 | 4,045 | 4,015 | 4,025 | +15 | +0.4 | 1,700 |
| 4/22 | 3,965 | 4,040 | 3,965 | 4,010 | +80 | +2.0 | 5,600 |
| 4/19 | 3,965 | 3,980 | 3,890 | 3,930 | -30 | -0.8 | 11,100 |
| 4/18 | 3,940 | 3,995 | 3,940 | 3,960 | -5 | -0.1 | 4,200 |
| 4/17 | 3,985 | 3,995 | 3,925 | 3,965 | -15 | -0.4 | 7,500 |
| 4/16 | 4,025 | 4,050 | 3,970 | 3,980 | -45 | -1.1 | 14,000 |
| 4/15 | 4,085 | 4,085 | 4,020 | 4,025 | -70 | -1.7 | 12,000 |
| 4/12 | 4,070 | 4,095 | 4,070 | 4,095 | +25 | +0.6 | 5,600 |
| 4/11 | 4,065 | 4,095 | 4,065 | 4,070 | -15 | -0.4 | 4,300 |
| 4/10 | 4,130 | 4,160 | 4,085 | 4,085 | -40 | -1.0 | 10,300 |
| 4/9 | 4,110 | 4,125 | 4,100 | 4,125 | +20 | +0.5 | 3,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて