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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,070 | 4,140 | 4,065 | 4,140 | +40 | +1.0 | 6,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,815 | 3,845 | 3,795 | 3,825 | +10 | +0.3 | 37,900 |
| 1/26 | 3,835 | 3,865 | 3,800 | 3,815 | -50 | -1.3 | 21,400 |
| 1/25 | 3,860 | 3,885 | 3,845 | 3,865 | +15 | +0.4 | 12,400 |
| 1/24 | 3,870 | 3,870 | 3,830 | 3,850 | -10 | -0.3 | 10,600 |
| 1/23 | 3,870 | 3,890 | 3,860 | 3,860 | 0 | 0.0 | 7,200 |
| 1/22 | 3,865 | 3,875 | 3,850 | 3,860 | 0 | 0.0 | 6,500 |
| 1/19 | 3,865 | 3,875 | 3,840 | 3,860 | -5 | -0.1 | 8,700 |
| 1/18 | 3,880 | 3,890 | 3,865 | 3,865 | +10 | +0.3 | 7,700 |
| 1/17 | 3,880 | 3,900 | 3,855 | 3,855 | -5 | -0.1 | 6,900 |
| 1/16 | 3,900 | 3,900 | 3,850 | 3,860 | -35 | -0.9 | 6,500 |
| 1/15 | 3,850 | 3,900 | 3,850 | 3,895 | +45 | +1.2 | 8,300 |
| 1/12 | 3,880 | 3,900 | 3,845 | 3,850 | 0 | 0.0 | 14,500 |
| 1/11 | 3,870 | 3,880 | 3,840 | 3,850 | -10 | -0.3 | 10,600 |
| 1/10 | 3,835 | 3,870 | 3,820 | 3,860 | +25 | +0.7 | 13,300 |
| 1/9 | 3,850 | 3,855 | 3,825 | 3,835 | -15 | -0.4 | 10,000 |
| 1/5 | 3,830 | 3,865 | 3,830 | 3,850 | +40 | +1.1 | 4,900 |
| 1/4 | 3,815 | 3,830 | 3,800 | 3,810 | +10 | +0.3 | 6,800 |
| 12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -5 | -0.1 | 6,200 |
| 12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +20 | +0.5 | 6,400 |
| 12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +45 | +1.2 | 5,900 |
| 12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +5 | +0.1 | 8,100 |
| 12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -20 | -0.5 | 4,300 |
| 12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +25 | +0.7 | 5,000 |
| 12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -15 | -0.4 | 8,200 |
| 12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -20 | -0.5 | 4,700 |
| 12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +50 | +1.4 | 4,600 |
| 12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -15 | -0.4 | 6,700 |
| 12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -50 | -1.3 | 6,400 |
| 12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +5 | +0.1 | 7,800 |
| 12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +5 | +0.1 | 8,500 |
▶︎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