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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,299 | 1,302 | 1,292 | 1,301 | +2 | +0.2 | 15,600 |
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 | 1,385 | 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 |
| 3/8 | 1,373 | 1,398 | 1,370 | 1,393 | +17 | +1.2 | 25,900 |
| 3/7 | 1,392 | 1,408 | 1,376 | 1,376 | -12 | -0.9 | 28,900 |
| 3/6 | 1,375 | 1,388 | 1,360 | 1,388 | +13 | +1.0 | 26,200 |
| 3/5 | 1,363 | 1,380 | 1,363 | 1,375 | +11 | +0.8 | 24,800 |
| 3/4 | 1,366 | 1,379 | 1,350 | 1,364 | -4 | -0.3 | 31,800 |
| 3/1 | 1,381 | 1,395 | 1,364 | 1,368 | -12 | -0.9 | 42,600 |
| 2/29 | 1,394 | 1,401 | 1,378 | 1,380 | -25 | -1.8 | 40,400 |
| 2/28 | 1,402 | 1,410 | 1,372 | 1,405 | -37 | -2.6 | 109,100 |
| 2/27 | 1,455 | 1,458 | 1,436 | 1,442 | -18 | -1.2 | 201,600 |
| 2/26 | 1,490 | 1,490 | 1,456 | 1,460 | -22 | -1.5 | 94,200 |
| 2/22 | 1,515 | 1,516 | 1,462 | 1,482 | +53 | +3.7 | 229,200 |
| 2/21 | 1,438 | 1,440 | 1,418 | 1,429 | -13 | -0.9 | 29,400 |
| 2/20 | 1,454 | 1,456 | 1,438 | 1,442 | -3 | -0.2 | 21,200 |
| 2/19 | 1,424 | 1,452 | 1,424 | 1,445 | +21 | +1.5 | 43,700 |
| 2/16 | 1,400 | 1,424 | 1,400 | 1,424 | +17 | +1.2 | 25,800 |
| 2/15 | 1,416 | 1,419 | 1,400 | 1,407 | -9 | -0.6 | 28,600 |
| 2/14 | 1,426 | 1,432 | 1,416 | 1,416 | -10 | -0.7 | 20,600 |
| 2/13 | 1,430 | 1,439 | 1,421 | 1,426 | +6 | +0.4 | 26,300 |
| 2/9 | 1,424 | 1,432 | 1,417 | 1,420 | -6 | -0.4 | 15,000 |
| 2/8 | 1,435 | 1,435 | 1,415 | 1,426 | -10 | -0.7 | 20,700 |
| 2/7 | 1,440 | 1,440 | 1,428 | 1,436 | -5 | -0.4 | 24,400 |
| 2/6 | 1,451 | 1,454 | 1,441 | 1,441 | -9 | -0.6 | 21,100 |
| 2/5 | 1,442 | 1,451 | 1,437 | 1,450 | +14 | +1.0 | 22,300 |
| 2/2 | 1,433 | 1,445 | 1,429 | 1,436 | -1 | -0.1 | 14,100 |
▶︎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