2217東証１貸借
業種 食料品
モロゾフ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,410 (20/09/29) | 4,140 (20/03/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 5,700 | 5,810 | 5,640 | 5,740 | +70 | +1.2 | 16,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 5,550 | 5,770 | 5,480 | 5,710 | +240 | +4.4 | 15,800 |
| 6/12 | 5,610 | 5,740 | 5,450 | 5,470 | -130 | -2.3 | 31,100 |
| 6/5 | 5,910 | 6,040 | 5,470 | 5,600 | -360 | -6.0 | 61,700 |
| 5/29 | 5,860 | 6,150 | 5,780 | 5,960 | +180 | +3.1 | 36,200 |
| 5/22 | 5,760 | 5,810 | 5,570 | 5,780 | +10 | +0.2 | 25,100 |
| 5/15 | 5,540 | 5,800 | 5,500 | 5,770 | +240 | +4.3 | 21,000 |
| 5/8 | 5,490 | 5,560 | 5,420 | 5,530 | +50 | +0.9 | 8,600 |
| 5/1 | 5,260 | 5,520 | 5,240 | 5,480 | +200 | +3.8 | 28,900 |
| 4/24 | 5,180 | 5,280 | 5,110 | 5,280 | +150 | +2.9 | 17,300 |
| 4/17 | 5,060 | 5,290 | 5,050 | 5,130 | -20 | -0.4 | 18,100 |
| 4/10 | 5,010 | 5,310 | 4,950 | 5,150 | +130 | +2.6 | 42,500 |
| 4/3 | 5,150 | 5,200 | 4,925 | 5,020 | -230 | -4.4 | 27,700 |
| 3/27 | 4,960 | 5,250 | 4,870 | 5,250 | +230 | +4.6 | 53,500 |
| 3/19 | 4,480 | 5,070 | 4,140 | 5,020 | +540 | +12.1 | 48,400 |
| 3/13 | 4,500 | 4,700 | 4,260 | 4,480 | -135 | -2.9 | 34,200 |
| 3/6 | 4,500 | 4,800 | 4,500 | 4,615 | 0 | 0.0 | 23,600 |
| 2/28 | 4,900 | 4,940 | 4,560 | 4,615 | -305 | -6.2 | 23,600 |
| 2/21 | 4,945 | 4,990 | 4,910 | 4,920 | -90 | -1.8 | 7,700 |
| 2/14 | 5,050 | 5,100 | 4,950 | 5,010 | -40 | -0.8 | 7,000 |
| 2/7 | 4,920 | 5,090 | 4,920 | 5,050 | -40 | -0.8 | 11,700 |
| 1/31 | 5,100 | 5,160 | 5,030 | 5,090 | -20 | -0.4 | 30,200 |
| 1/24 | 5,130 | 5,250 | 5,100 | 5,110 | 0 | 0.0 | 16,400 |
| 1/17 | 5,160 | 5,160 | 5,070 | 5,110 | -10 | -0.2 | 9,100 |
| 1/10 | 5,090 | 5,160 | 5,060 | 5,120 | -20 | -0.4 | 15,900 |
| 12/30 | 5,070 | 5,160 | 5,060 | 5,140 | +10 | +0.2 | 2,600 |
| 12/27 | 5,100 | 5,250 | 5,040 | 5,130 | +50 | +1.0 | 12,200 |
| 12/20 | 5,040 | 5,100 | 5,010 | 5,080 | +40 | +0.8 | 7,700 |
| 12/13 | 4,960 | 5,070 | 4,960 | 5,040 | +100 | +2.0 | 14,700 |
| 12/6 | 4,970 | 5,000 | 4,910 | 4,940 | -20 | -0.4 | 11,000 |
| 11/29 | 4,970 | 4,995 | 4,900 | 4,960 | +15 | +0.3 | 10,100 |
▶︎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