2217東証P貸借
業種 食料品
モロゾフ 株価時系列データ
PTS
4,238
円
(13:43)
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) | 3,380 (23/04/10) |
昨年来高値 | 昨年来安値 |
---|---|
4,475 (24/02/29) | 3,260 (23/03/20) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 4,235 | 4,240 | 4,170 | 4,195 | -40 | -0.9 | 9,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/13 | 3,840 | 3,840 | 3,805 | 3,805 | -40 | -1.0 | 4,500 |
11/10 | 3,830 | 3,860 | 3,825 | 3,845 | -5 | -0.1 | 4,900 |
11/9 | 3,820 | 3,855 | 3,795 | 3,850 | +50 | +1.3 | 6,800 |
11/8 | 3,815 | 3,830 | 3,775 | 3,800 | -30 | -0.8 | 8,200 |
11/7 | 3,810 | 3,890 | 3,810 | 3,830 | +20 | +0.5 | 15,200 |
11/6 | 3,800 | 3,835 | 3,800 | 3,810 | +10 | +0.3 | 18,600 |
11/2 | 3,785 | 3,800 | 3,765 | 3,800 | +25 | +0.7 | 10,900 |
11/1 | 3,755 | 3,795 | 3,755 | 3,775 | +20 | +0.5 | 17,700 |
10/31 | 3,730 | 3,755 | 3,690 | 3,755 | +25 | +0.7 | 10,200 |
10/30 | 3,715 | 3,750 | 3,715 | 3,730 | -20 | -0.5 | 7,600 |
10/27 | 3,710 | 3,750 | 3,710 | 3,750 | +55 | +1.5 | 12,500 |
10/26 | 3,675 | 3,715 | 3,675 | 3,695 | +20 | +0.5 | 6,800 |
10/25 | 3,725 | 3,725 | 3,670 | 3,675 | -5 | -0.1 | 6,100 |
10/24 | 3,700 | 3,700 | 3,635 | 3,680 | +10 | +0.3 | 10,500 |
10/23 | 3,650 | 3,685 | 3,650 | 3,670 | -15 | -0.4 | 7,800 |
10/20 | 3,640 | 3,695 | 3,640 | 3,685 | +15 | +0.4 | 4,800 |
10/19 | 3,655 | 3,675 | 3,650 | 3,670 | +20 | +0.6 | 5,800 |
10/18 | 3,660 | 3,670 | 3,625 | 3,650 | +10 | +0.3 | 10,600 |
10/17 | 3,715 | 3,715 | 3,630 | 3,640 | -5 | -0.1 | 9,300 |
10/16 | 3,650 | 3,670 | 3,635 | 3,645 | -20 | -0.6 | 6,700 |
10/13 | 3,680 | 3,690 | 3,655 | 3,665 | -30 | -0.8 | 7,000 |
10/12 | 3,700 | 3,705 | 3,675 | 3,695 | 0 | 0.0 | 4,900 |
10/11 | 3,715 | 3,720 | 3,695 | 3,695 | -40 | -1.1 | 5,300 |
10/10 | 3,720 | 3,740 | 3,710 | 3,735 | +25 | +0.7 | 9,100 |
10/6 | 3,700 | 3,735 | 3,700 | 3,710 | +10 | +0.3 | 8,900 |
10/5 | 3,625 | 3,720 | 3,625 | 3,700 | +75 | +2.1 | 8,800 |
10/4 | 3,630 | 3,660 | 3,610 | 3,625 | -20 | -0.6 | 17,700 |
10/3 | 3,670 | 3,670 | 3,635 | 3,645 | -35 | -1.0 | 6,600 |
10/2 | 3,670 | 3,715 | 3,670 | 3,680 | +5 | +0.1 | 10,300 |
9/29 | 3,695 | 3,695 | 3,665 | 3,675 | -15 | -0.4 | 6,100 |
▶︎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