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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,297 | 1,302 | 1,290 | 1,301 | +4 | +0.3 | 42,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,427 | 1,427 | 1,264 | 1,297 | -130 | -9.1 | 459,200 |
| 24/03 | 1,381 | 1,444 | 1,342 | 1,427 | +47 | +3.4 | 552,500 |
| 24/02 | 1,442 | 1,516 | 1,372 | 1,380 | -78 | -5.4 | 1,016,700 |
| 24/01 | 1,298 | 1,482 | 1,291 | 1,458 | +165 | +12.8 | 764,500 |
| 23/12 | 1,320 | 1,330 | 1,226 | 1,293 | -25 | -1.9 | 284,000 |
| 23/11 | 1,235 | 1,320 | 1,219 | 1,318 | +84 | +6.8 | 361,200 |
| 23/10 | 1,200 | 1,253 | 1,146 | 1,234 | +44 | +3.7 | 571,400 |
| 23/09 | 1,180 | 1,216 | 1,176 | 1,190 | +9 | +0.8 | 281,500 |
| 23/08 | 1,193 | 1,215 | 1,160 | 1,181 | -12 | -1.0 | 328,400 |
| 23/07 | 1,183 | 1,220 | 1,125 | 1,193 | +10 | +0.9 | 594,300 |
| 23/06 | 1,115 | 1,190 | 1,111 | 1,183 | +68 | +6.1 | 270,800 |
| 23/05 | 1,142 | 1,158 | 1,115 | 1,115 | -20 | -1.8 | 189,600 |
| 23/04 | 1,165 | 1,184 | 1,123 | 1,135 | -21 | -1.8 | 419,600 |
| 23/03 | 1,147 | 1,175 | 1,127 | 1,156 | +7 | +0.6 | 331,800 |
| 23/02 | 1,218 | 1,225 | 1,142 | 1,149 | -66 | -5.4 | 801,400 |
| 23/01 | 1,168 | 1,217 | 1,126 | 1,215 | +47 | +4.0 | 315,900 |
| 22/12 | 1,114 | 1,175 | 1,100 | 1,168 | +56 | +5.0 | 286,400 |
| 22/11 | 1,028 | 1,127 | 1,022 | 1,112 | +84 | +8.2 | 352,000 |
| 22/10 | 1,075 | 1,103 | 1,021 | 1,028 | -52 | -4.8 | 500,500 |
| 22/09 | 1,164 | 1,164 | 1,052 | 1,080 | -85 | -7.3 | 378,200 |
| 22/08 | 1,172 | 1,197 | 1,161 | 1,165 | +4 | +0.3 | 309,600 |
| 22/07 | 1,243 | 1,259 | 1,143 | 1,161 | -85 | -6.8 | 404,800 |
| 22/06 | 1,231 | 1,279 | 1,211 | 1,246 | +9 | +0.7 | 323,900 |
| 22/05 | 1,175 | 1,237 | 1,156 | 1,237 | +65 | +5.6 | 283,000 |
| 22/04 | 1,139 | 1,205 | 1,085 | 1,172 | +34 | +3.0 | 385,000 |
| 22/03 | 1,116 | 1,165 | 1,039 | 1,138 | +25 | +2.3 | 347,500 |
| 22/02 | 1,153 | 1,183 | 1,080 | 1,113 | -42 | -3.6 | 325,500 |
| 22/01 | 1,170 | 1,230 | 1,106 | 1,155 | -6 | -0.5 | 324,000 |
| 21/12 | 1,070 | 1,172 | 1,061 | 1,161 | +84 | +7.8 | 231,400 |
| 21/11 | 1,218 | 1,230 | 1,072 | 1,077 | -121 | -10.1 | 267,700 |
▶︎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