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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,727 | 1,727 | 1,691 | 1,696 | -19 | -1.1 | 16,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,711 | 1,794 | 1,711 | 1,776 | +43 | +2.5 | 33,400 |
| 3/11 | 1,765 | 1,770 | 1,709 | 1,733 | -77 | -4.3 | 44,800 |
| 3/8 | 1,810 | 1,844 | 1,790 | 1,810 | +20 | +1.1 | 44,600 |
| 3/7 | 1,815 | 1,845 | 1,762 | 1,790 | +1 | +0.1 | 46,700 |
| 3/6 | 1,725 | 1,800 | 1,715 | 1,789 | +34 | +1.9 | 54,300 |
| 3/5 | 1,726 | 1,764 | 1,685 | 1,755 | +8 | +0.5 | 36,700 |
| 3/4 | 1,767 | 1,807 | 1,740 | 1,747 | -2 | -0.1 | 44,400 |
| 3/1 | 1,752 | 1,774 | 1,730 | 1,749 | -2 | -0.1 | 22,900 |
| 2/29 | 1,790 | 1,804 | 1,745 | 1,751 | -37 | -2.1 | 31,600 |
| 2/28 | 1,833 | 1,840 | 1,783 | 1,788 | -45 | -2.5 | 22,400 |
| 2/27 | 1,868 | 1,868 | 1,811 | 1,833 | +16 | +0.9 | 38,400 |
| 2/26 | 1,772 | 1,844 | 1,707 | 1,817 | +77 | +4.4 | 93,200 |
| 2/22 | 1,653 | 1,774 | 1,653 | 1,740 | +123 | +7.6 | 85,500 |
| 2/21 | 1,673 | 1,673 | 1,616 | 1,617 | -58 | -3.5 | 17,300 |
| 2/20 | 1,699 | 1,699 | 1,660 | 1,675 | -15 | -0.9 | 22,700 |
| 2/19 | 1,571 | 1,690 | 1,563 | 1,690 | +110 | +7.0 | 49,900 |
| 2/16 | 1,584 | 1,595 | 1,562 | 1,580 | +3 | +0.2 | 16,900 |
| 2/15 | 1,625 | 1,626 | 1,577 | 1,577 | -49 | -3.0 | 24,400 |
| 2/14 | 1,645 | 1,645 | 1,614 | 1,626 | -25 | -1.5 | 18,500 |
| 2/13 | 1,625 | 1,665 | 1,625 | 1,651 | +33 | +2.0 | 39,800 |
| 2/9 | 1,632 | 1,636 | 1,580 | 1,618 | -6 | -0.4 | 28,100 |
| 2/8 | 1,590 | 1,630 | 1,554 | 1,624 | +36 | +2.3 | 53,600 |
| 2/7 | 1,588 | 1,610 | 1,570 | 1,588 | +12 | +0.8 | 20,100 |
| 2/6 | 1,557 | 1,588 | 1,526 | 1,576 | +31 | +2.0 | 20,400 |
| 2/5 | 1,576 | 1,576 | 1,513 | 1,545 | -26 | -1.7 | 20,700 |
| 2/2 | 1,585 | 1,610 | 1,565 | 1,571 | -21 | -1.3 | 14,400 |
▶︎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