2217東証P貸借
業種 食料品
モロゾフ 株価時系列データ
PTS
3,983
円
(13:08)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,085 | 4,085 | 3,925 | 3,960 | -135 | -3.3 | 36,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,075 | 4,160 | 4,065 | 4,095 | +35 | +0.9 | 31,100 |
| 4/5 | 4,225 | 4,225 | 4,055 | 4,060 | -135 | -3.2 | 40,100 |
| 3/29 | 4,265 | 4,365 | 4,170 | 4,195 | -70 | -1.6 | 56,200 |
| 3/22 | 4,280 | 4,390 | 4,225 | 4,265 | +30 | +0.7 | 50,100 |
| 3/15 | 4,210 | 4,270 | 4,150 | 4,235 | +15 | +0.4 | 35,900 |
| 3/8 | 4,250 | 4,280 | 4,130 | 4,220 | -10 | -0.2 | 63,000 |
| 3/1 | 4,240 | 4,475 | 4,230 | 4,230 | -5 | -0.1 | 68,500 |
| 2/22 | 4,065 | 4,315 | 4,045 | 4,235 | +175 | +4.3 | 56,000 |
| 2/16 | 3,980 | 4,085 | 3,980 | 4,060 | +90 | +2.3 | 45,400 |
| 2/9 | 4,025 | 4,100 | 3,925 | 3,970 | -120 | -2.9 | 60,600 |
| 2/2 | 3,815 | 4,190 | 3,760 | 4,090 | +275 | +7.2 | 212,900 |
| 1/26 | 3,865 | 3,890 | 3,800 | 3,815 | -45 | -1.2 | 58,100 |
| 1/19 | 3,850 | 3,900 | 3,840 | 3,860 | +10 | +0.3 | 38,100 |
| 1/12 | 3,850 | 3,900 | 3,820 | 3,850 | 0 | 0.0 | 48,400 |
| 1/5 | 3,815 | 3,865 | 3,800 | 3,850 | +50 | +1.3 | 11,700 |
| 12/29 | 3,765 | 3,820 | 3,720 | 3,800 | +45 | +1.2 | 30,900 |
| 12/22 | 3,730 | 3,780 | 3,670 | 3,755 | +25 | +0.7 | 29,200 |
| 12/15 | 3,770 | 3,840 | 3,730 | 3,730 | -40 | -1.1 | 54,700 |
| 12/8 | 3,860 | 3,865 | 3,750 | 3,770 | -90 | -2.3 | 44,800 |
| 12/1 | 3,910 | 3,975 | 3,850 | 3,860 | -60 | -1.5 | 38,000 |
| 11/24 | 3,825 | 3,920 | 3,810 | 3,920 | +60 | +1.6 | 33,500 |
| 11/17 | 3,840 | 3,885 | 3,790 | 3,860 | +15 | +0.4 | 35,500 |
| 11/10 | 3,800 | 3,890 | 3,775 | 3,845 | +45 | +1.2 | 53,700 |
| 11/2 | 3,715 | 3,800 | 3,690 | 3,800 | +50 | +1.3 | 46,400 |
| 10/27 | 3,650 | 3,750 | 3,635 | 3,750 | +65 | +1.8 | 43,700 |
| 10/20 | 3,650 | 3,715 | 3,625 | 3,685 | +20 | +0.6 | 37,200 |
| 10/13 | 3,720 | 3,740 | 3,655 | 3,665 | -45 | -1.2 | 26,300 |
| 10/6 | 3,670 | 3,735 | 3,610 | 3,710 | +35 | +1.0 | 52,300 |
| 9/29 | 3,670 | 3,750 | 3,665 | 3,675 | +10 | +0.3 | 45,200 |
| 9/22 | 3,695 | 3,720 | 3,635 | 3,665 | -25 | -0.7 | 35,300 |
▶︎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