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 | 3,930 | -265 | -6.3 | 131,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/03 | 2,427 | 2,515 | 2,395 | 2,467 | +37 | +1.5 | 162,400 |
| 19/02 | 2,380 | 2,525 | 2,322 | 2,430 | +23 | +1.0 | 142,200 |
| 19/01 | 2,407 | 2,585 | 2,377 | 2,407 | -93 | -3.7 | 295,800 |
| 18/12 | 2,735 | 2,745 | 2,260 | 2,500 | -235 | -8.6 | 180,000 |
| 18/11 | 2,765 | 2,850 | 2,690 | 2,735 | -30 | -1.1 | 85,400 |
| 18/10 | 3,045 | 3,065 | 2,630 | 2,765 | -280 | -9.2 | 160,000 |
| 18/09 | 2,840 | 3,100 | 2,515 | 3,045 | +185 | +6.5 | 200,800 |
| 18/08 | 3,325 | 3,325 | 2,680 | 2,860 | -505 | -15.0 | 182,400 |
| 18/07 | 3,400 | 3,405 | 3,150 | 3,365 | -30 | -0.9 | 369,800 |
| 18/06 | 3,345 | 3,450 | 3,305 | 3,395 | +30 | +0.9 | 141,600 |
| 18/05 | 3,330 | 3,440 | 3,280 | 3,365 | +50 | +1.5 | 119,400 |
| 18/04 | 3,335 | 3,355 | 3,255 | 3,315 | -20 | -0.6 | 107,800 |
| 18/03 | 3,530 | 3,615 | 3,075 | 3,335 | +5 | +0.2 | 333,200 |
| 18/02 | 3,610 | 3,675 | 3,200 | 3,330 | -280 | -7.8 | 262,200 |
| 18/01 | 3,920 | 3,930 | 3,610 | 3,610 | -310 | -7.9 | 460,400 |
| 17/12 | 3,735 | 4,150 | 3,700 | 3,920 | +185 | +5.0 | 330,000 |
| 17/11 | 3,725 | 3,790 | 3,630 | 3,735 | +10 | +0.3 | 174,400 |
| 17/10 | 3,670 | 3,770 | 3,575 | 3,725 | +105 | +2.9 | 235,600 |
| 17/09 | 3,945 | 3,945 | 3,620 | 3,620 | -270 | -6.9 | 238,000 |
| 17/08 | 3,360 | 3,985 | 3,360 | 3,890 | +480 | +14.1 | 364,400 |
| 17/07 | 3,185 | 3,500 | 3,185 | 3,410 | +225 | +7.1 | 374,400 |
| 17/06 | 2,980 | 3,255 | 2,980 | 3,185 | +205 | +6.9 | 189,800 |
| 17/05 | 2,920 | 3,000 | 2,850 | 2,980 | +95 | +3.3 | 135,800 |
| 17/04 | 2,800 | 2,950 | 2,730 | 2,885 | +120 | +4.3 | 185,600 |
| 17/03 | 2,605 | 3,000 | 2,595 | 2,765 | +225 | +8.9 | 357,200 |
| 17/02 | 2,520 | 2,570 | 2,510 | 2,540 | +10 | +0.4 | 145,000 |
| 17/01 | 2,530 | 2,700 | 2,485 | 2,530 | +5 | +0.2 | 382,200 |
| 16/12 | 2,280 | 2,525 | 2,255 | 2,525 | +245 | +10.8 | 194,200 |
| 16/11 | 2,275 | 2,300 | 2,150 | 2,280 | +5 | +0.2 | 146,200 |
| 16/10 | 2,195 | 2,300 | 2,180 | 2,275 | +75 | +3.4 | 109,400 |
▶︎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