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
1,758
円
(10:59)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,780 | 1,780 | 1,750 | 1,750 | -43 | -2.4 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,800 | 1,813 | 1,780 | 1,793 | +16 | +0.9 | 16,600 |
| 4/23 | 1,768 | 1,790 | 1,731 | 1,777 | +49 | +2.8 | 22,300 |
| 4/22 | 1,710 | 1,738 | 1,703 | 1,728 | +28 | +1.7 | 23,700 |
| 4/19 | 1,760 | 1,783 | 1,685 | 1,700 | -68 | -3.9 | 38,200 |
| 4/18 | 1,746 | 1,800 | 1,725 | 1,768 | +22 | +1.3 | 20,300 |
| 4/17 | 1,721 | 1,764 | 1,690 | 1,746 | +21 | +1.2 | 30,400 |
| 4/16 | 1,669 | 1,768 | 1,668 | 1,725 | +38 | +2.3 | 72,600 |
| 4/15 | 1,680 | 1,695 | 1,657 | 1,687 | -23 | -1.4 | 9,400 |
| 4/12 | 1,745 | 1,745 | 1,702 | 1,710 | -20 | -1.2 | 13,500 |
| 4/11 | 1,706 | 1,733 | 1,690 | 1,730 | +11 | +0.6 | 28,700 |
| 4/10 | 1,766 | 1,772 | 1,698 | 1,719 | -23 | -1.3 | 36,200 |
| 4/9 | 1,698 | 1,742 | 1,686 | 1,742 | +58 | +3.4 | 27,600 |
| 4/8 | 1,656 | 1,700 | 1,610 | 1,684 | +49 | +3.0 | 72,500 |
| 4/5 | 1,690 | 1,741 | 1,609 | 1,635 | -95 | -5.5 | 89,500 |
| 4/4 | 1,788 | 1,823 | 1,730 | 1,730 | -54 | -3.0 | 67,800 |
| 4/3 | 1,820 | 1,830 | 1,765 | 1,784 | -93 | -5.0 | 65,500 |
| 4/2 | 1,940 | 1,940 | 1,850 | 1,877 | -86 | -4.4 | 68,100 |
| 4/1 | 1,899 | 1,986 | 1,899 | 1,963 | +93 | +5.0 | 69,100 |
| 3/29 | 1,878 | 1,917 | 1,869 | 1,870 | -8 | -0.4 | 23,000 |
| 3/28 | 1,895 | 1,932 | 1,878 | 1,878 | -17 | -0.9 | 21,000 |
| 3/27 | 1,929 | 1,929 | 1,893 | 1,895 | -54 | -2.8 | 24,400 |
| 3/26 | 1,868 | 1,960 | 1,851 | 1,949 | +78 | +4.2 | 51,500 |
| 3/25 | 1,874 | 1,927 | 1,868 | 1,871 | -3 | -0.2 | 64,600 |
| 3/22 | 1,914 | 1,948 | 1,870 | 1,874 | -23 | -1.2 | 60,700 |
| 3/21 | 2,000 | 2,015 | 1,871 | 1,897 | -106 | -5.3 | 124,200 |
| 3/19 | 1,824 | 2,030 | 1,806 | 2,003 | +176 | +9.6 | 337,500 |
| 3/18 | 1,718 | 1,827 | 1,648 | 1,827 | +38 | +2.1 | 213,500 |
| 3/15 | 1,801 | 1,857 | 1,750 | 1,789 | -29 | -1.6 | 79,200 |
| 3/14 | 1,832 | 1,835 | 1,766 | 1,818 | -14 | -0.8 | 59,500 |
| 3/13 | 1,810 | 1,838 | 1,773 | 1,832 | +56 | +3.2 | 45,100 |
▶︎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