5018東証S貸借
業種 石油・石炭
ＭＯＲＥＳＣＯ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,516 (24/02/22) | 1,050 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,516 (24/02/22) | 1,050 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,254 | 1,274 | 1,254 | 1,274 | +17 | +1.4 | 13,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,248 | 1,257 | 1,247 | 1,257 | +9 | +0.7 | 3,900 |
| 11/19 | 1,251 | 1,254 | 1,247 | 1,248 | -2 | -0.2 | 3,800 |
| 11/18 | 1,255 | 1,256 | 1,249 | 1,250 | -4 | -0.3 | 5,000 |
| 11/15 | 1,253 | 1,257 | 1,250 | 1,254 | -1 | -0.1 | 6,700 |
| 11/14 | 1,246 | 1,264 | 1,246 | 1,255 | +10 | +0.8 | 16,000 |
| 11/13 | 1,245 | 1,247 | 1,240 | 1,245 | +5 | +0.4 | 6,500 |
| 11/12 | 1,245 | 1,248 | 1,240 | 1,240 | 0 | 0.0 | 6,400 |
| 11/11 | 1,235 | 1,247 | 1,231 | 1,240 | +15 | +1.2 | 7,100 |
| 11/8 | 1,226 | 1,235 | 1,225 | 1,225 | -1 | -0.1 | 8,000 |
| 11/7 | 1,225 | 1,233 | 1,218 | 1,226 | +5 | +0.4 | 7,700 |
| 11/6 | 1,222 | 1,229 | 1,220 | 1,221 | +2 | +0.2 | 7,400 |
| 11/5 | 1,213 | 1,219 | 1,210 | 1,219 | +7 | +0.6 | 7,600 |
| 11/1 | 1,212 | 1,215 | 1,205 | 1,212 | -3 | -0.3 | 6,300 |
| 10/31 | 1,198 | 1,215 | 1,191 | 1,215 | +21 | +1.8 | 9,000 |
| 10/30 | 1,201 | 1,206 | 1,194 | 1,194 | -11 | -0.9 | 49,600 |
| 10/29 | 1,205 | 1,212 | 1,191 | 1,205 | +4 | +0.3 | 9,800 |
| 10/28 | 1,194 | 1,207 | 1,190 | 1,201 | +8 | +0.7 | 10,400 |
| 10/25 | 1,213 | 1,213 | 1,184 | 1,193 | -11 | -0.9 | 14,300 |
| 10/24 | 1,201 | 1,204 | 1,185 | 1,204 | +3 | +0.3 | 24,300 |
| 10/23 | 1,211 | 1,214 | 1,201 | 1,201 | -13 | -1.1 | 13,700 |
| 10/22 | 1,217 | 1,217 | 1,209 | 1,214 | -5 | -0.4 | 9,700 |
| 10/21 | 1,222 | 1,222 | 1,216 | 1,219 | -3 | -0.3 | 5,400 |
| 10/18 | 1,228 | 1,228 | 1,216 | 1,222 | -6 | -0.5 | 6,200 |
| 10/17 | 1,229 | 1,231 | 1,225 | 1,228 | +10 | +0.8 | 4,600 |
| 10/16 | 1,231 | 1,235 | 1,214 | 1,218 | -14 | -1.1 | 11,300 |
| 10/15 | 1,238 | 1,240 | 1,225 | 1,232 | +18 | +1.5 | 19,300 |
| 10/11 | 1,211 | 1,223 | 1,211 | 1,214 | -8 | -0.7 | 11,200 |
| 10/10 | 1,222 | 1,222 | 1,215 | 1,222 | +1 | +0.1 | 10,200 |
| 10/9 | 1,240 | 1,240 | 1,221 | 1,221 | -23 | -1.9 | 15,100 |
| 10/8 | 1,250 | 1,250 | 1,237 | 1,244 | -17 | -1.4 | 12,600 |
▶︎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
