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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,965 | 4,145 | 3,965 | 4,140 | +210 | +5.3 | 39,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 3,400 | 3,435 | 3,375 | 3,415 | +15 | +0.4 | 25,000 |
| 2/17 | 3,430 | 3,440 | 3,395 | 3,400 | -15 | -0.4 | 21,500 |
| 2/10 | 3,350 | 3,435 | 3,330 | 3,415 | +95 | +2.9 | 24,200 |
| 2/3 | 3,360 | 3,400 | 3,320 | 3,320 | -65 | -1.9 | 46,200 |
| 1/27 | 3,330 | 3,445 | 3,315 | 3,385 | +55 | +1.7 | 69,900 |
| 1/20 | 3,330 | 3,360 | 3,300 | 3,330 | 0 | 0.0 | 29,400 |
| 1/13 | 3,340 | 3,400 | 3,315 | 3,330 | -5 | -0.2 | 31,400 |
| 1/6 | 3,500 | 3,505 | 3,315 | 3,335 | -180 | -5.1 | 35,000 |
| 12/30 | 3,530 | 3,600 | 3,510 | 3,515 | -15 | -0.4 | 30,200 |
| 12/23 | 3,530 | 3,560 | 3,470 | 3,530 | +20 | +0.6 | 38,000 |
| 12/16 | 3,530 | 3,550 | 3,495 | 3,510 | -25 | -0.7 | 26,000 |
| 12/9 | 3,505 | 3,660 | 3,445 | 3,535 | +10 | +0.3 | 87,900 |
| 12/2 | 3,690 | 3,700 | 3,500 | 3,525 | -165 | -4.5 | 39,000 |
| 11/25 | 3,600 | 3,720 | 3,590 | 3,690 | +130 | +3.7 | 23,600 |
| 11/18 | 3,610 | 3,610 | 3,455 | 3,560 | -35 | -1.0 | 32,500 |
| 11/11 | 3,630 | 3,655 | 3,575 | 3,595 | -55 | -1.5 | 34,500 |
| 11/4 | 3,705 | 3,785 | 3,645 | 3,650 | +25 | +0.7 | 27,300 |
| 10/28 | 3,785 | 3,870 | 3,620 | 3,625 | -105 | -2.8 | 63,700 |
| 10/21 | 3,635 | 3,780 | 3,635 | 3,730 | +25 | +0.7 | 32,000 |
| 10/14 | 3,640 | 3,710 | 3,605 | 3,705 | +25 | +0.7 | 31,700 |
| 10/7 | 3,660 | 3,740 | 3,635 | 3,680 | -30 | -0.8 | 37,500 |
| 9/30 | 3,700 | 3,755 | 3,610 | 3,710 | +15 | +0.4 | 69,500 |
| 9/22 | 3,670 | 3,695 | 3,615 | 3,695 | +35 | +1.0 | 20,800 |
| 9/16 | 3,665 | 3,715 | 3,590 | 3,660 | -5 | -0.1 | 41,800 |
| 9/9 | 3,650 | 3,720 | 3,495 | 3,665 | -10 | -0.3 | 105,400 |
| 9/2 | 3,745 | 3,795 | 3,650 | 3,675 | -80 | -2.1 | 58,100 |
| 8/26 | 3,635 | 3,775 | 3,635 | 3,755 | +100 | +2.7 | 43,900 |
| 8/19 | 3,650 | 3,685 | 3,625 | 3,655 | 0 | 0.0 | 38,500 |
| 8/12 | 3,660 | 3,725 | 3,630 | 3,655 | +5 | +0.1 | 53,200 |
| 8/5 | 3,640 | 3,680 | 3,585 | 3,650 | 0 | 0.0 | 72,200 |
▶︎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