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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 4,025 | 4,050 | 3,970 | 3,980 | -45 | -1.1 | 14,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/8 | 4,075 | 4,115 | 4,065 | 4,105 | +45 | +1.1 | 7,500 |
| 4/5 | 4,090 | 4,110 | 4,055 | 4,060 | -55 | -1.3 | 5,400 |
| 4/4 | 4,130 | 4,150 | 4,100 | 4,115 | +20 | +0.5 | 7,600 |
| 4/3 | 4,055 | 4,115 | 4,055 | 4,095 | +25 | +0.6 | 6,500 |
| 4/2 | 4,180 | 4,180 | 4,070 | 4,070 | -70 | -1.7 | 12,600 |
| 4/1 | 4,225 | 4,225 | 4,135 | 4,140 | -55 | -1.3 | 8,000 |
| 3/29 | 4,235 | 4,240 | 4,170 | 4,195 | -40 | -0.9 | 9,700 |
| 3/28 | 4,340 | 4,340 | 4,210 | 4,235 | -110 | -2.5 | 13,800 |
| 3/27 | 4,300 | 4,365 | 4,300 | 4,345 | +65 | +1.5 | 16,000 |
| 3/26 | 4,275 | 4,305 | 4,270 | 4,280 | -25 | -0.6 | 5,500 |
| 3/25 | 4,265 | 4,330 | 4,265 | 4,305 | +40 | +0.9 | 11,200 |
| 3/22 | 4,265 | 4,270 | 4,245 | 4,265 | 0 | 0.0 | 6,900 |
| 3/21 | 4,335 | 4,335 | 4,235 | 4,265 | -20 | -0.5 | 11,500 |
| 3/19 | 4,250 | 4,295 | 4,235 | 4,285 | +45 | +1.1 | 7,400 |
| 3/18 | 4,280 | 4,390 | 4,225 | 4,240 | +5 | +0.1 | 24,300 |
| 3/15 | 4,245 | 4,270 | 4,185 | 4,235 | -15 | -0.4 | 13,200 |
| 3/14 | 4,175 | 4,250 | 4,170 | 4,250 | +75 | +1.8 | 7,700 |
| 3/13 | 4,240 | 4,245 | 4,160 | 4,175 | -40 | -1.0 | 4,800 |
| 3/12 | 4,175 | 4,225 | 4,150 | 4,215 | +25 | +0.6 | 4,700 |
| 3/11 | 4,210 | 4,225 | 4,150 | 4,190 | -30 | -0.7 | 5,500 |
| 3/8 | 4,170 | 4,245 | 4,150 | 4,220 | +10 | +0.2 | 13,200 |
| 3/7 | 4,260 | 4,265 | 4,160 | 4,210 | -25 | -0.6 | 9,100 |
| 3/6 | 4,265 | 4,280 | 4,210 | 4,235 | -20 | -0.5 | 11,400 |
| 3/5 | 4,155 | 4,255 | 4,145 | 4,255 | +100 | +2.4 | 16,500 |
| 3/4 | 4,250 | 4,265 | 4,130 | 4,155 | -75 | -1.8 | 12,800 |
▶︎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