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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,170 | 4,240 | 4,155 | 4,220 | +50 | +1.2 | 15,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,225 | 4,225 | 3,890 | 4,170 | -25 | -0.6 | 160,800 |
| 24/03 | 4,305 | 4,390 | 4,130 | 4,195 | -140 | -3.2 | 218,800 |
| 24/02 | 4,035 | 4,475 | 3,925 | 4,335 | +300 | +7.4 | 275,600 |
| 24/01 | 3,815 | 4,190 | 3,760 | 4,035 | +235 | +6.2 | 310,500 |
| 23/12 | 3,890 | 3,890 | 3,670 | 3,800 | -85 | -2.2 | 164,800 |
| 23/11 | 3,755 | 3,975 | 3,755 | 3,885 | +130 | +3.5 | 184,100 |
| 23/10 | 3,670 | 3,755 | 3,610 | 3,755 | +80 | +2.2 | 177,300 |
| 23/09 | 3,680 | 3,760 | 3,615 | 3,675 | -10 | -0.3 | 236,100 |
| 23/08 | 3,655 | 3,705 | 3,500 | 3,685 | +35 | +1.0 | 291,000 |
| 23/07 | 3,775 | 3,900 | 3,605 | 3,650 | -80 | -2.1 | 836,600 |
| 23/06 | 3,620 | 3,785 | 3,595 | 3,730 | +100 | +2.8 | 463,300 |
| 23/05 | 3,650 | 3,850 | 3,620 | 3,630 | 0 | 0.0 | 168,100 |
| 23/04 | 3,495 | 3,635 | 3,380 | 3,630 | +150 | +4.3 | 146,800 |
| 23/03 | 3,640 | 3,645 | 3,260 | 3,480 | +50 | +1.5 | 345,200 |
| 23/02 | 3,370 | 3,440 | 3,320 | 3,430 | +60 | +1.8 | 95,200 |
| 23/01 | 3,500 | 3,505 | 3,300 | 3,370 | -145 | -4.1 | 195,000 |
| 22/12 | 3,585 | 3,660 | 3,445 | 3,515 | -75 | -2.1 | 201,500 |
| 22/11 | 3,745 | 3,785 | 3,455 | 3,590 | -95 | -2.6 | 127,600 |
| 22/10 | 3,660 | 3,870 | 3,605 | 3,685 | -25 | -0.7 | 174,800 |
| 22/09 | 3,780 | 3,780 | 3,495 | 3,710 | -70 | -1.9 | 265,700 |
| 22/08 | 3,640 | 3,795 | 3,585 | 3,780 | +130 | +3.6 | 237,700 |
| 22/07 | 3,615 | 3,700 | 3,525 | 3,650 | +10 | +0.3 | 682,000 |
| 22/06 | 3,285 | 3,725 | 3,225 | 3,640 | +360 | +11.0 | 391,400 |
| 22/05 | 3,020 | 3,330 | 3,005 | 3,280 | +270 | +9.0 | 163,600 |
| 22/04 | 3,000 | 3,045 | 2,880 | 3,010 | -5 | -0.2 | 139,600 |
| 22/03 | 2,828 | 3,070 | 2,713 | 3,015 | +237 | +8.5 | 228,000 |
| 22/02 | 2,741 | 2,867 | 2,682 | 2,778 | +11 | +0.4 | 179,400 |
| 22/01 | 2,950 | 2,950 | 2,680 | 2,767 | -183 | -6.2 | 243,400 |
| 21/12 | 2,625 | 2,970 | 2,585 | 2,950 | +305 | +11.5 | 234,600 |
| 21/11 | 2,720 | 2,820 | 2,615 | 2,645 | -25 | -0.9 | 59,000 |
▶︎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