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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,240 | 4,260 | 4,225 | 4,250 | +40 | +1.0 | 6,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/29 | 3,615 | 3,660 | 3,590 | 3,650 | +30 | +0.8 | 437,300 |
| 7/22 | 3,565 | 3,635 | 3,535 | 3,620 | +55 | +1.5 | 67,600 |
| 7/15 | 3,625 | 3,685 | 3,530 | 3,565 | -60 | -1.7 | 78,200 |
| 7/8 | 3,630 | 3,700 | 3,525 | 3,625 | -5 | -0.1 | 81,600 |
| 7/1 | 3,645 | 3,725 | 3,590 | 3,630 | +35 | +1.0 | 87,300 |
| 6/24 | 3,415 | 3,600 | 3,370 | 3,595 | +160 | +4.7 | 52,100 |
| 6/17 | 3,395 | 3,490 | 3,365 | 3,435 | +40 | +1.2 | 54,100 |
| 6/10 | 3,275 | 3,500 | 3,225 | 3,395 | +125 | +3.8 | 158,000 |
| 6/3 | 3,290 | 3,375 | 3,240 | 3,270 | -20 | -0.6 | 76,900 |
| 5/27 | 3,220 | 3,330 | 3,220 | 3,290 | +50 | +1.5 | 48,500 |
| 5/20 | 3,150 | 3,265 | 3,080 | 3,240 | +90 | +2.9 | 44,800 |
| 5/13 | 3,095 | 3,150 | 3,015 | 3,150 | +70 | +2.3 | 34,000 |
| 5/6 | 3,020 | 3,085 | 3,005 | 3,080 | +70 | +2.3 | 16,600 |
| 4/28 | 2,989 | 3,025 | 2,914 | 3,010 | +22 | +0.7 | 36,100 |
| 4/22 | 3,000 | 3,020 | 2,942 | 2,988 | -17 | -0.6 | 24,400 |
| 4/15 | 2,922 | 3,015 | 2,880 | 3,005 | +80 | +2.7 | 34,000 |
| 4/8 | 3,035 | 3,045 | 2,901 | 2,925 | -90 | -3.0 | 38,500 |
| 4/1 | 3,030 | 3,070 | 2,960 | 3,015 | -15 | -0.5 | 47,000 |
| 3/25 | 2,927 | 3,030 | 2,899 | 3,030 | +80 | +2.7 | 44,600 |
| 3/18 | 2,808 | 2,950 | 2,805 | 2,950 | +104 | +3.7 | 56,900 |
| 3/11 | 2,790 | 2,846 | 2,713 | 2,846 | +61 | +2.2 | 48,600 |
| 3/4 | 2,712 | 2,844 | 2,712 | 2,785 | +73 | +2.7 | 49,400 |
| 2/25 | 2,709 | 2,745 | 2,690 | 2,712 | +3 | +0.1 | 27,100 |
| 2/18 | 2,747 | 2,756 | 2,682 | 2,709 | -96 | -3.4 | 48,700 |
| 2/10 | 2,800 | 2,808 | 2,686 | 2,805 | +20 | +0.7 | 44,500 |
| 2/4 | 2,733 | 2,867 | 2,733 | 2,785 | +52 | +1.9 | 58,600 |
| 1/28 | 2,780 | 2,880 | 2,680 | 2,733 | -47 | -1.7 | 110,400 |
| 1/21 | 2,925 | 2,925 | 2,770 | 2,780 | -105 | -3.6 | 45,400 |
▶︎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