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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,225 | 4,225 | 3,890 | 4,100 | -95 | -2.3 | 156,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,730 | 2,855 | 2,715 | 2,820 | +90 | +3.3 | 144,400 |
| 21/08 | 2,675 | 2,775 | 2,660 | 2,730 | +40 | +1.5 | 128,000 |
| 21/07 | 2,675 | 2,750 | 2,595 | 2,690 | +15 | +0.6 | 462,200 |
| 21/06 | 2,690 | 2,785 | 2,620 | 2,675 | +25 | +0.9 | 152,400 |
| 21/05 | 2,735 | 2,745 | 2,585 | 2,650 | -35 | -1.3 | 132,800 |
| 21/04 | 2,905 | 2,945 | 2,645 | 2,685 | -225 | -7.7 | 96,800 |
| 21/03 | 2,780 | 3,025 | 2,775 | 2,910 | +115 | +4.1 | 170,000 |
| 21/02 | 2,840 | 2,875 | 2,795 | 2,795 | -45 | -1.6 | 67,200 |
| 21/01 | 2,955 | 2,955 | 2,820 | 2,840 | -120 | -4.1 | 172,000 |
| 20/12 | 3,105 | 3,125 | 2,835 | 2,960 | -145 | -4.7 | 124,600 |
| 20/11 | 2,870 | 3,150 | 2,870 | 3,105 | +265 | +9.3 | 127,000 |
| 20/10 | 3,125 | 3,125 | 2,820 | 2,840 | -255 | -8.2 | 68,400 |
| 20/09 | 2,670 | 3,205 | 2,625 | 3,095 | +440 | +16.6 | 225,200 |
| 20/08 | 2,590 | 2,745 | 2,580 | 2,655 | +65 | +2.5 | 114,000 |
| 20/07 | 2,895 | 2,895 | 2,550 | 2,590 | -310 | -10.7 | 313,200 |
| 20/06 | 2,955 | 3,020 | 2,725 | 2,900 | -80 | -2.7 | 263,800 |
| 20/05 | 2,720 | 3,075 | 2,710 | 2,980 | +255 | +9.4 | 192,000 |
| 20/04 | 2,575 | 2,760 | 2,475 | 2,725 | +130 | +5.0 | 239,200 |
| 20/03 | 2,250 | 2,625 | 2,070 | 2,595 | +288 | +12.5 | 339,000 |
| 20/02 | 2,460 | 2,550 | 2,280 | 2,307 | -238 | -9.4 | 100,000 |
| 20/01 | 2,545 | 2,625 | 2,515 | 2,545 | -25 | -1.0 | 143,200 |
| 19/12 | 2,485 | 2,625 | 2,455 | 2,570 | +90 | +3.6 | 96,400 |
| 19/11 | 2,530 | 2,575 | 2,450 | 2,480 | -100 | -3.9 | 86,000 |
| 19/10 | 2,470 | 2,615 | 2,450 | 2,580 | +110 | +4.5 | 109,000 |
| 19/09 | 2,387 | 2,575 | 2,305 | 2,470 | +83 | +3.5 | 175,800 |
| 19/08 | 2,437 | 2,465 | 2,335 | 2,387 | -65 | -2.7 | 170,400 |
| 19/07 | 2,487 | 2,580 | 2,407 | 2,452 | -30 | -1.2 | 440,200 |
| 19/06 | 2,452 | 2,525 | 2,335 | 2,482 | +27 | +1.1 | 119,800 |
| 19/05 | 2,515 | 2,560 | 2,450 | 2,455 | -95 | -3.7 | 93,200 |
| 19/04 | 2,467 | 2,690 | 2,467 | 2,550 | +83 | +3.4 | 109,000 |
▶︎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