5018東証S貸借
業種 石油・石炭
ＭＯＲＥＳＣＯ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,516 (24/02/22) | 1,122 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,516 (24/02/22) | 1,264 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,369 | 1,379 | 1,363 | 1,379 | +3 | +0.2 | 9,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,360 | 1,376 | 1,350 | 1,376 | +5 | +0.4 | 34,000 |
| 5/29 | 1,399 | 1,399 | 1,370 | 1,371 | -3 | -0.2 | 33,500 |
| 5/28 | 1,351 | 1,374 | 1,347 | 1,374 | +57 | +4.3 | 57,300 |
| 5/27 | 1,317 | 1,317 | 1,306 | 1,317 | +16 | +1.2 | 6,000 |
| 5/24 | 1,301 | 1,319 | 1,300 | 1,301 | -19 | -1.4 | 16,900 |
| 5/23 | 1,320 | 1,321 | 1,310 | 1,320 | -2 | -0.2 | 16,000 |
| 5/22 | 1,340 | 1,341 | 1,321 | 1,322 | +2 | +0.2 | 11,800 |
| 5/21 | 1,336 | 1,337 | 1,319 | 1,320 | -2 | -0.2 | 13,700 |
| 5/20 | 1,332 | 1,338 | 1,318 | 1,322 | +11 | +0.8 | 20,300 |
| 5/17 | 1,291 | 1,311 | 1,290 | 1,311 | +24 | +1.9 | 16,700 |
| 5/16 | 1,290 | 1,292 | 1,278 | 1,287 | -4 | -0.3 | 13,300 |
| 5/15 | 1,296 | 1,296 | 1,291 | 1,291 | +1 | +0.1 | 5,500 |
| 5/14 | 1,291 | 1,297 | 1,290 | 1,290 | -3 | -0.2 | 9,900 |
| 5/13 | 1,291 | 1,299 | 1,291 | 1,293 | +3 | +0.2 | 8,800 |
| 5/10 | 1,300 | 1,300 | 1,290 | 1,290 | -12 | -0.9 | 8,000 |
| 5/9 | 1,301 | 1,304 | 1,293 | 1,302 | +4 | +0.3 | 8,300 |
| 5/8 | 1,302 | 1,312 | 1,298 | 1,298 | -4 | -0.3 | 12,500 |
| 5/7 | 1,302 | 1,308 | 1,296 | 1,302 | +1 | +0.1 | 10,700 |
| 5/2 | 1,299 | 1,302 | 1,292 | 1,301 | +2 | +0.2 | 15,600 |
| 5/1 | 1,297 | 1,302 | 1,290 | 1,299 | +2 | +0.2 | 11,000 |
| 4/30 | 1,298 | 1,305 | 1,296 | 1,297 | +5 | +0.4 | 10,600 |
| 4/26 | 1,295 | 1,295 | 1,282 | 1,292 | -3 | -0.2 | 73,400 |
| 4/25 | 1,299 | 1,305 | 1,295 | 1,295 | -12 | -0.9 | 13,400 |
| 4/24 | 1,295 | 1,307 | 1,295 | 1,307 | +10 | +0.8 | 23,100 |
| 4/23 | 1,294 | 1,306 | 1,294 | 1,297 | +5 | +0.4 | 8,200 |
| 4/22 | 1,281 | 1,297 | 1,279 | 1,292 | +17 | +1.3 | 17,500 |
| 4/19 | 1,285 | 1,285 | 1,264 | 1,275 | -27 | -2.1 | 23,000 |
| 4/18 | 1,279 | 1,303 | 1,279 | 1,302 | +24 | +1.9 | 22,100 |
| 4/17 | 1,284 | 1,289 | 1,270 | 1,278 | -4 | -0.3 | 19,400 |
| 4/16 | 1,301 | 1,302 | 1,276 | 1,282 | -36 | -2.7 | 35,800 |
▶︎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