！決算発表予定日 2024/07/12
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) | 1,125 (23/07/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,389 | 1,401 | 1,332 | 1,358 | -21 | -1.5 | 143,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,500 | 1,513 | 1,369 | 1,393 | -106 | -7.1 | 234,400 |
| 19/04 | 1,475 | 1,549 | 1,473 | 1,499 | +30 | +2.0 | 210,800 |
| 19/03 | 1,545 | 1,557 | 1,424 | 1,469 | -79 | -5.1 | 458,600 |
| 19/02 | 1,555 | 1,646 | 1,543 | 1,548 | -14 | -0.9 | 900,800 |
| 19/01 | 1,455 | 1,577 | 1,411 | 1,562 | +98 | +6.7 | 297,600 |
| 18/12 | 1,668 | 1,680 | 1,331 | 1,464 | -200 | -12.0 | 346,400 |
| 18/11 | 1,560 | 1,696 | 1,557 | 1,664 | +105 | +6.7 | 214,700 |
| 18/10 | 1,703 | 1,707 | 1,527 | 1,559 | -144 | -8.5 | 341,800 |
| 18/09 | 1,621 | 1,720 | 1,580 | 1,703 | +83 | +5.1 | 329,100 |
| 18/08 | 1,720 | 1,730 | 1,595 | 1,620 | -86 | -5.0 | 324,400 |
| 18/07 | 1,750 | 1,773 | 1,593 | 1,706 | -44 | -2.5 | 414,500 |
| 18/06 | 1,930 | 1,963 | 1,705 | 1,750 | -189 | -9.8 | 245,400 |
| 18/05 | 1,959 | 2,026 | 1,893 | 1,939 | -6 | -0.3 | 251,200 |
| 18/04 | 1,761 | 1,959 | 1,730 | 1,945 | +196 | +11.2 | 245,200 |
| 18/03 | 1,853 | 1,858 | 1,663 | 1,749 | -116 | -6.2 | 367,000 |
| 18/02 | 2,137 | 2,176 | 1,800 | 1,865 | -275 | -12.9 | 939,100 |
| 18/01 | 2,228 | 2,280 | 2,055 | 2,140 | -88 | -4.0 | 812,200 |
| 17/12 | 2,082 | 2,242 | 2,043 | 2,228 | +146 | +7.0 | 367,100 |
| 17/11 | 2,093 | 2,111 | 2,004 | 2,082 | -2 | -0.1 | 343,500 |
| 17/10 | 2,177 | 2,185 | 2,022 | 2,084 | -76 | -3.5 | 358,700 |
| 17/09 | 2,004 | 2,210 | 1,973 | 2,160 | +147 | +7.3 | 473,700 |
| 17/08 | 2,082 | 2,122 | 1,967 | 2,013 | -69 | -3.3 | 490,600 |
| 17/07 | 2,100 | 2,345 | 2,060 | 2,082 | +2 | +0.1 | 558,800 |
| 17/06 | 2,050 | 2,099 | 1,971 | 2,080 | +41 | +2.0 | 506,000 |
| 17/05 | 1,866 | 2,059 | 1,865 | 2,039 | +173 | +9.3 | 598,000 |
| 17/04 | 1,725 | 1,892 | 1,560 | 1,866 | +166 | +9.8 | 734,300 |
| 17/03 | 1,734 | 1,743 | 1,645 | 1,700 | -32 | -1.9 | 394,900 |
| 17/02 | 1,728 | 1,849 | 1,695 | 1,732 | +1 | +0.1 | 803,700 |
| 17/01 | 1,590 | 1,797 | 1,590 | 1,731 | +167 | +10.7 | 728,700 |
| 16/12 | 1,646 | 1,672 | 1,512 | 1,564 | -66 | -4.1 | 580,800 |
▶︎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