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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,318 | 1,320 | 1,285 | 1,285 | -39 | -3.0 | 156,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,300 | 1,300 | 1,287 | 1,291 | +3 | +0.2 | 9,000 |
| 12/10 | 1,287 | 1,295 | 1,287 | 1,288 | +1 | +0.1 | 6,700 |
| 12/9 | 1,292 | 1,292 | 1,285 | 1,287 | -3 | -0.2 | 2,600 |
| 12/6 | 1,296 | 1,296 | 1,281 | 1,290 | +4 | +0.3 | 4,700 |
| 12/5 | 1,298 | 1,298 | 1,286 | 1,286 | -1 | -0.1 | 6,000 |
| 12/4 | 1,299 | 1,307 | 1,287 | 1,287 | -7 | -0.5 | 21,800 |
| 12/3 | 1,281 | 1,294 | 1,274 | 1,294 | +25 | +2.0 | 17,700 |
| 12/2 | 1,271 | 1,272 | 1,265 | 1,269 | -11 | -0.9 | 6,000 |
| 11/29 | 1,291 | 1,291 | 1,279 | 1,280 | -9 | -0.7 | 4,000 |
| 11/28 | 1,275 | 1,289 | 1,269 | 1,289 | +26 | +2.1 | 13,900 |
| 11/27 | 1,297 | 1,297 | 1,262 | 1,263 | -23 | -1.8 | 13,700 |
| 11/26 | 1,300 | 1,300 | 1,282 | 1,286 | -2 | -0.2 | 11,100 |
| 11/25 | 1,299 | 1,299 | 1,285 | 1,288 | +3 | +0.2 | 16,900 |
| 11/22 | 1,275 | 1,286 | 1,275 | 1,285 | +11 | +0.9 | 10,600 |
| 11/21 | 1,254 | 1,274 | 1,254 | 1,274 | +17 | +1.4 | 13,800 |
| 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 |
▶︎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
