3653東証G貸借
業種 情報・通信業
モルフォ 株価時系列データ
PTS
1,763.3
円
(09:48)
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 |
|---|---|
| 2,030 (24/03/19) | 963 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,030 (24/03/19) | 1,450 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,778 | 1,781 | 1,742 | 1,770 | +8 | +0.5 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,792 | 1,792 | 1,760 | 1,762 | -29 | -1.6 | 13,500 |
| 6/24 | 1,780 | 1,816 | 1,774 | 1,791 | +17 | +1.0 | 25,100 |
| 6/21 | 1,754 | 1,775 | 1,729 | 1,774 | +19 | +1.1 | 20,900 |
| 6/20 | 1,738 | 1,837 | 1,738 | 1,755 | +5 | +0.3 | 33,900 |
| 6/19 | 1,809 | 1,824 | 1,712 | 1,750 | -99 | -5.4 | 88,600 |
| 6/18 | 1,929 | 1,931 | 1,831 | 1,849 | -80 | -4.2 | 117,700 |
| 6/17 | 1,927 | 1,959 | 1,814 | 1,929 | +322 | +20.0 | 420,900 |
| 6/14 | 1,613 | 1,636 | 1,598 | 1,607 | -13 | -0.8 | 51,100 |
| 6/13 | 1,607 | 1,654 | 1,607 | 1,620 | +15 | +0.9 | 15,800 |
| 6/12 | 1,610 | 1,639 | 1,603 | 1,605 | -17 | -1.1 | 5,400 |
| 6/11 | 1,621 | 1,638 | 1,589 | 1,622 | +1 | +0.1 | 10,600 |
| 6/10 | 1,597 | 1,630 | 1,579 | 1,621 | +51 | +3.3 | 10,800 |
| 6/7 | 1,505 | 1,577 | 1,505 | 1,570 | +65 | +4.3 | 11,700 |
| 6/6 | 1,542 | 1,566 | 1,501 | 1,505 | -30 | -2.0 | 23,000 |
| 6/5 | 1,561 | 1,577 | 1,535 | 1,535 | -34 | -2.2 | 12,300 |
| 6/4 | 1,568 | 1,587 | 1,560 | 1,569 | -11 | -0.7 | 13,100 |
| 6/3 | 1,605 | 1,605 | 1,527 | 1,580 | -35 | -2.2 | 45,400 |
| 5/31 | 1,597 | 1,636 | 1,597 | 1,615 | +20 | +1.3 | 11,200 |
| 5/30 | 1,596 | 1,629 | 1,580 | 1,595 | -40 | -2.5 | 21,100 |
| 5/29 | 1,696 | 1,696 | 1,635 | 1,635 | -56 | -3.3 | 18,900 |
| 5/28 | 1,686 | 1,715 | 1,686 | 1,691 | +6 | +0.4 | 6,200 |
| 5/27 | 1,683 | 1,694 | 1,661 | 1,685 | -10 | -0.6 | 9,600 |
| 5/24 | 1,671 | 1,714 | 1,670 | 1,695 | -5 | -0.3 | 17,000 |
| 5/23 | 1,713 | 1,723 | 1,682 | 1,700 | -12 | -0.7 | 11,600 |
| 5/22 | 1,745 | 1,752 | 1,712 | 1,712 | -43 | -2.5 | 10,900 |
| 5/21 | 1,772 | 1,797 | 1,742 | 1,755 | -3 | -0.2 | 16,400 |
| 5/20 | 1,728 | 1,781 | 1,728 | 1,758 | +23 | +1.3 | 14,000 |
| 5/17 | 1,720 | 1,740 | 1,701 | 1,735 | +27 | +1.6 | 7,800 |
| 5/16 | 1,775 | 1,775 | 1,693 | 1,708 | -67 | -3.8 | 18,500 |
| 5/15 | 1,780 | 1,783 | 1,732 | 1,775 | -8 | -0.5 | 18,700 |
▶︎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