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 |
|---|---|
| 1,516 (24/02/22) | 1,111 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,516 (24/02/22) | 1,264 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,294 | 1,306 | 1,294 | 1,297 | +5 | +0.4 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,281 | 1,297 | 1,279 | 1,292 | +17 | +1.3 | 17,500 |
| 4/19 | 1,285 | 1,285 | 1,264 | 1,275 | -27 | -2.1 | 23,000 |
| 4/18 | 1,279 | 1,303 | 1,279 | 1,302 | +24 | +1.9 | 22,100 |
| 4/17 | 1,284 | 1,289 | 1,270 | 1,278 | -4 | -0.3 | 19,400 |
| 4/16 | 1,301 | 1,302 | 1,276 | 1,282 | -36 | -2.7 | 35,800 |
| 4/15 | 1,325 | 1,342 | 1,312 | 1,318 | -42 | -3.1 | 44,500 |
| 4/12 | 1,369 | 1,370 | 1,352 | 1,360 | -9 | -0.7 | 33,700 |
| 4/11 | 1,373 | 1,373 | 1,360 | 1,369 | -4 | -0.3 | 13,800 |
| 4/10 | 1,384 | 1,388 | 1,373 | 1,373 | +2 | +0.2 | 13,600 |
| 4/9 | 1,386 | 1,386 | 1,367 | 1,371 | -8 | -0.6 | 15,600 |
| 4/8 | 1,382 | 1,382 | 1,366 | 1,379 | +8 | +0.6 | 22,700 |
| 4/5 | 1,386 | 1,390 | 1,370 | 1,371 | -23 | -1.7 | 9,100 |
| 4/4 | 1,381 | 1,394 | 1,380 | 1,394 | +13 | +0.9 | 17,200 |
| 4/3 | 1,367 | 1,387 | 1,366 | 1,381 | +10 | +0.7 | 10,500 |
| 4/2 | 1,391 | 1,392 | 1,371 | 1,371 | -26 | -1.9 | 16,700 |
| 4/1 | 1,427 | 1,427 | 1,394 | 1,397 | -30 | -2.1 | 15,300 |
| 3/29 | 1,413 | 1,429 | 1,413 | 1,427 | +15 | +1.1 | 12,500 |
| 3/28 | 1,431 | 1,431 | 1,412 | 1,412 | -19 | -1.3 | 19,900 |
| 3/27 | 1,424 | 1,435 | 1,424 | 1,431 | +7 | +0.5 | 18,200 |
| 3/26 | 1,418 | 1,431 | 1,417 | 1,424 | +2 | +0.1 | 30,500 |
| 3/25 | 1,429 | 1,444 | 1,421 | 1,422 | +1 | +0.1 | 31,900 |
| 3/22 | 1,425 | 1,425 | 1,408 | 1,421 | -4 | -0.3 | 22,100 |
| 3/21 | 1,427 | 1,434 | 1,420 | 1,425 | +5 | +0.4 | 43,400 |
| 3/19 | 1,386 | 1,420 | 1,386 | 1,420 | +35 | +2.5 | 40,200 |
| 3/18 | 1,385 | 1,393 | 1,379 | 1,385 | +1 | +0.1 | 20,600 |
| 3/15 | 1,378 | 1,390 | 1,371 | 1,384 | +6 | +0.4 | 13,400 |
| 3/14 | 1,355 | 1,380 | 1,355 | 1,378 | +23 | +1.7 | 23,000 |
| 3/13 | 1,369 | 1,377 | 1,355 | 1,355 | -10 | -0.7 | 18,100 |
| 3/12 | 1,352 | 1,368 | 1,342 | 1,365 | +13 | +1.0 | 36,500 |
| 3/11 | 1,386 | 1,387 | 1,344 | 1,352 | -41 | -2.9 | 42,000 |
▶︎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