5018東証S貸借
業種 石油・石炭
ＭＯＲＥＳＣＯ 株価時系列データ
PTS
1,310
円
(19:23)
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 | 1,312 | 1,278 | 1,311 | +14 | +1.1 | 137,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,221 | 1,273 | 1,153 | 1,198 | -32 | -2.6 | 614,200 |
| 21/09 | 1,128 | 1,273 | 1,127 | 1,230 | +98 | +8.7 | 384,100 |
| 21/08 | 1,153 | 1,171 | 1,123 | 1,132 | -21 | -1.8 | 240,900 |
| 21/07 | 1,090 | 1,282 | 1,061 | 1,153 | +65 | +6.0 | 672,900 |
| 21/06 | 1,095 | 1,149 | 1,080 | 1,088 | -2 | -0.2 | 143,800 |
| 21/05 | 1,086 | 1,110 | 1,061 | 1,090 | +4 | +0.4 | 160,400 |
| 21/04 | 1,131 | 1,184 | 1,080 | 1,086 | -45 | -4.0 | 318,800 |
| 21/03 | 1,145 | 1,177 | 1,050 | 1,131 | +1 | +0.1 | 503,600 |
| 21/02 | 1,131 | 1,186 | 1,115 | 1,130 | -6 | -0.5 | 584,000 |
| 21/01 | 1,013 | 1,160 | 997 | 1,136 | +128 | +12.7 | 441,000 |
| 20/12 | 1,010 | 1,035 | 993 | 1,008 | -3 | -0.3 | 346,800 |
| 20/11 | 973 | 1,039 | 964 | 1,011 | +44 | +4.6 | 376,700 |
| 20/10 | 997 | 1,048 | 963 | 967 | -35 | -3.5 | 446,800 |
| 20/09 | 961 | 1,112 | 921 | 1,002 | +41 | +4.3 | 838,400 |
| 20/08 | 945 | 1,022 | 919 | 961 | +16 | +1.7 | 434,700 |
| 20/07 | 1,008 | 1,271 | 945 | 945 | -56 | -5.6 | 811,600 |
| 20/06 | 1,047 | 1,130 | 995 | 1,001 | -53 | -5.0 | 411,000 |
| 20/05 | 890 | 1,106 | 871 | 1,054 | +158 | +17.6 | 393,800 |
| 20/04 | 860 | 936 | 811 | 896 | +40 | +4.7 | 637,400 |
| 20/03 | 1,107 | 1,175 | 730 | 856 | -249 | -22.5 | 1,377,900 |
| 20/02 | 1,390 | 1,425 | 1,102 | 1,105 | -301 | -21.4 | 1,326,000 |
| 20/01 | 1,462 | 1,462 | 1,400 | 1,406 | -60 | -4.1 | 519,100 |
| 19/12 | 1,380 | 1,468 | 1,357 | 1,466 | +89 | +6.5 | 269,100 |
| 19/11 | 1,338 | 1,398 | 1,322 | 1,377 | +38 | +2.8 | 310,400 |
| 19/10 | 1,325 | 1,359 | 1,294 | 1,339 | +9 | +0.7 | 350,400 |
| 19/09 | 1,280 | 1,387 | 1,270 | 1,330 | +51 | +4.0 | 323,200 |
| 19/08 | 1,454 | 1,454 | 1,273 | 1,279 | -176 | -12.1 | 280,400 |
| 19/07 | 1,462 | 1,536 | 1,398 | 1,455 | -3 | -0.2 | 219,300 |
| 19/06 | 1,390 | 1,498 | 1,343 | 1,458 | +65 | +4.7 | 209,100 |
| 19/05 | 1,500 | 1,513 | 1,369 | 1,393 | -106 | -7.1 | 234,400 |
▶︎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