6455東証P貸借
業種 輸送用機器
モリタホールディングス 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 |
---|---|
1,937 (24/04/30) | 1,450 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,937 (24/04/30) | 1,483 (24/02/01) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,800 | 1,840 | 1,710 | 1,822 | +34 | +1.9 | 471,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 1,722 | 1,811 | 1,722 | 1,788 | +68 | +4.0 | 307,100 |
5/17 | 1,821 | 1,821 | 1,695 | 1,720 | -102 | -5.6 | 229,000 |
5/10 | 1,849 | 1,875 | 1,793 | 1,822 | -12 | -0.7 | 256,500 |
5/2 | 1,900 | 1,937 | 1,813 | 1,834 | +31 | +1.7 | 322,000 |
4/26 | 1,710 | 1,814 | 1,700 | 1,803 | +120 | +7.1 | 411,700 |
4/19 | 1,664 | 1,700 | 1,641 | 1,683 | -3 | -0.2 | 333,300 |
4/12 | 1,655 | 1,700 | 1,655 | 1,686 | +30 | +1.8 | 225,000 |
4/5 | 1,652 | 1,656 | 1,609 | 1,656 | +19 | +1.2 | 231,600 |
3/29 | 1,660 | 1,684 | 1,619 | 1,637 | -18 | -1.1 | 303,500 |
3/22 | 1,685 | 1,695 | 1,646 | 1,655 | -19 | -1.1 | 297,000 |
3/15 | 1,639 | 1,684 | 1,595 | 1,674 | +23 | +1.4 | 347,300 |
3/8 | 1,600 | 1,660 | 1,567 | 1,651 | +63 | +4.0 | 372,800 |
3/1 | 1,650 | 1,654 | 1,571 | 1,588 | -60 | -3.6 | 330,100 |
2/22 | 1,566 | 1,651 | 1,566 | 1,648 | +82 | +5.2 | 312,200 |
2/16 | 1,520 | 1,571 | 1,505 | 1,566 | +51 | +3.4 | 261,300 |
2/9 | 1,545 | 1,550 | 1,514 | 1,515 | -20 | -1.3 | 290,800 |
2/2 | 1,564 | 1,605 | 1,483 | 1,535 | -22 | -1.4 | 516,700 |
1/26 | 1,558 | 1,572 | 1,542 | 1,557 | +13 | +0.8 | 208,500 |
1/19 | 1,567 | 1,613 | 1,543 | 1,544 | -26 | -1.7 | 189,100 |
1/12 | 1,573 | 1,600 | 1,549 | 1,570 | +11 | +0.7 | 179,000 |
1/5 | 1,567 | 1,577 | 1,552 | 1,559 | +5 | +0.3 | 122,400 |
12/29 | 1,541 | 1,561 | 1,517 | 1,554 | +48 | +3.2 | 258,600 |
12/22 | 1,465 | 1,514 | 1,450 | 1,506 | +42 | +2.9 | 244,400 |
12/15 | 1,475 | 1,503 | 1,453 | 1,464 | -3 | -0.2 | 251,700 |
12/8 | 1,526 | 1,539 | 1,458 | 1,467 | -75 | -4.9 | 259,000 |
12/1 | 1,552 | 1,568 | 1,524 | 1,542 | -2 | -0.1 | 172,700 |
11/24 | 1,548 | 1,558 | 1,498 | 1,544 | +8 | +0.5 | 103,300 |
11/17 | 1,540 | 1,540 | 1,491 | 1,536 | -8 | -0.5 | 155,200 |
11/10 | 1,550 | 1,561 | 1,509 | 1,544 | +27 | +1.8 | 290,700 |
11/2 | 1,553 | 1,567 | 1,492 | 1,517 | -16 | -1.0 | 278,400 |
▶︎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