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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,723 | 1,743 | 1,660 | 1,696 | -23 | -1.3 | 100,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,710 | 1,813 | 1,703 | 1,719 | +19 | +1.1 | 86,700 |
| 4/19 | 1,680 | 1,800 | 1,657 | 1,700 | -10 | -0.6 | 170,900 |
| 4/12 | 1,656 | 1,772 | 1,610 | 1,710 | +75 | +4.6 | 178,500 |
| 4/5 | 1,899 | 1,986 | 1,609 | 1,635 | -235 | -12.6 | 360,000 |
| 3/29 | 1,874 | 1,960 | 1,851 | 1,870 | -4 | -0.2 | 184,500 |
| 3/22 | 1,718 | 2,030 | 1,648 | 1,874 | +85 | +4.8 | 735,900 |
| 3/15 | 1,765 | 1,857 | 1,709 | 1,789 | -21 | -1.2 | 262,000 |
| 3/8 | 1,767 | 1,845 | 1,685 | 1,810 | +61 | +3.5 | 226,700 |
| 3/1 | 1,772 | 1,868 | 1,707 | 1,749 | +9 | +0.5 | 208,500 |
| 2/22 | 1,571 | 1,774 | 1,563 | 1,740 | +160 | +10.1 | 175,400 |
| 2/16 | 1,625 | 1,665 | 1,562 | 1,580 | -38 | -2.4 | 99,600 |
| 2/9 | 1,576 | 1,636 | 1,513 | 1,618 | +47 | +3.0 | 142,900 |
| 2/2 | 1,663 | 1,720 | 1,565 | 1,571 | -67 | -4.1 | 205,500 |
| 1/26 | 1,550 | 1,663 | 1,501 | 1,638 | +108 | +7.1 | 177,200 |
| 1/19 | 1,517 | 1,536 | 1,450 | 1,530 | +9 | +0.6 | 103,000 |
| 1/12 | 1,550 | 1,570 | 1,470 | 1,521 | -20 | -1.3 | 128,000 |
| 1/5 | 1,535 | 1,601 | 1,522 | 1,541 | -26 | -1.7 | 39,700 |
| 12/29 | 1,500 | 1,620 | 1,489 | 1,567 | +62 | +4.1 | 187,400 |
| 12/22 | 1,399 | 1,584 | 1,383 | 1,505 | +212 | +16.4 | 1,173,300 |
| 12/15 | 1,364 | 1,385 | 1,280 | 1,293 | -78 | -5.7 | 129,800 |
| 12/8 | 1,222 | 1,385 | 1,222 | 1,371 | +143 | +11.6 | 265,800 |
| 12/1 | 1,257 | 1,280 | 1,220 | 1,228 | -29 | -2.3 | 59,900 |
| 11/24 | 1,180 | 1,317 | 1,170 | 1,257 | +77 | +6.5 | 147,000 |
| 11/17 | 1,200 | 1,224 | 1,113 | 1,180 | +6 | +0.5 | 83,300 |
| 11/10 | 1,215 | 1,249 | 1,165 | 1,174 | -13 | -1.1 | 101,400 |
| 11/2 | 1,248 | 1,277 | 1,164 | 1,187 | +24 | +2.1 | 128,400 |
| 10/27 | 1,142 | 1,208 | 1,112 | 1,163 | -9 | -0.8 | 154,800 |
| 10/20 | 1,200 | 1,240 | 1,160 | 1,172 | -48 | -3.9 | 76,500 |
| 10/13 | 1,130 | 1,247 | 1,130 | 1,220 | +87 | +7.7 | 125,500 |
| 10/6 | 1,163 | 1,168 | 1,060 | 1,133 | -23 | -2.0 | 93,500 |
▶︎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