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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 4,085 | 4,085 | 3,970 | 3,980 | -115 | -2.8 | 40,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 3,695 | 3,750 | 3,615 | 3,690 | -15 | -0.4 | 79,100 |
| 9/8 | 3,690 | 3,760 | 3,680 | 3,705 | 0 | 0.0 | 63,400 |
| 9/1 | 3,680 | 3,710 | 3,650 | 3,705 | +25 | +0.7 | 46,900 |
| 8/25 | 3,590 | 3,695 | 3,575 | 3,680 | +90 | +2.5 | 52,800 |
| 8/18 | 3,635 | 3,660 | 3,570 | 3,590 | -45 | -1.2 | 57,600 |
| 8/10 | 3,540 | 3,645 | 3,525 | 3,635 | +95 | +2.7 | 58,600 |
| 8/4 | 3,710 | 3,725 | 3,500 | 3,540 | -170 | -4.6 | 156,400 |
| 7/28 | 3,795 | 3,900 | 3,650 | 3,710 | -70 | -1.9 | 374,100 |
| 7/21 | 3,740 | 3,785 | 3,730 | 3,780 | +50 | +1.3 | 63,300 |
| 7/14 | 3,740 | 3,765 | 3,710 | 3,730 | -10 | -0.3 | 97,100 |
| 7/7 | 3,775 | 3,825 | 3,705 | 3,740 | +10 | +0.3 | 233,900 |
| 6/30 | 3,625 | 3,785 | 3,595 | 3,730 | +105 | +2.9 | 117,000 |
| 6/23 | 3,610 | 3,670 | 3,600 | 3,625 | +15 | +0.4 | 117,600 |
| 6/16 | 3,670 | 3,670 | 3,600 | 3,610 | -45 | -1.2 | 120,600 |
| 6/9 | 3,725 | 3,725 | 3,595 | 3,655 | -15 | -0.4 | 81,300 |
| 6/2 | 3,715 | 3,730 | 3,620 | 3,670 | -45 | -1.2 | 53,800 |
| 5/26 | 3,775 | 3,845 | 3,710 | 3,715 | -65 | -1.7 | 40,100 |
| 5/19 | 3,780 | 3,850 | 3,775 | 3,780 | 0 | 0.0 | 38,300 |
| 5/12 | 3,670 | 3,805 | 3,670 | 3,780 | +105 | +2.9 | 47,000 |
| 5/2 | 3,650 | 3,700 | 3,650 | 3,675 | +45 | +1.2 | 15,700 |
| 4/28 | 3,600 | 3,635 | 3,555 | 3,630 | +40 | +1.1 | 32,400 |
| 4/21 | 3,525 | 3,595 | 3,465 | 3,590 | +105 | +3.0 | 29,300 |
| 4/14 | 3,395 | 3,505 | 3,380 | 3,485 | +95 | +2.8 | 31,600 |
| 4/7 | 3,495 | 3,560 | 3,385 | 3,390 | -90 | -2.6 | 53,500 |
| 3/31 | 3,375 | 3,525 | 3,360 | 3,480 | +115 | +3.4 | 53,800 |
| 3/24 | 3,330 | 3,370 | 3,260 | 3,365 | +25 | +0.8 | 40,500 |
| 3/17 | 3,470 | 3,500 | 3,330 | 3,340 | -175 | -5.0 | 91,800 |
| 3/10 | 3,500 | 3,535 | 3,470 | 3,515 | +15 | +0.4 | 58,300 |
| 3/3 | 3,405 | 3,645 | 3,405 | 3,500 | +85 | +2.5 | 108,400 |
| 2/24 | 3,400 | 3,435 | 3,375 | 3,415 | +15 | +0.4 | 25,000 |
▶︎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