！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 | 1,310 | 1,338 | -41 | -3.0 | 232,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,412 | 1,639 | 1,381 | 1,630 | +226 | +16.1 | 633,900 |
| 16/10 | 1,290 | 1,412 | 1,273 | 1,404 | +128 | +10.0 | 464,800 |
| 16/09 | 1,266 | 1,295 | 1,199 | 1,276 | +13 | +1.0 | 511,300 |
| 16/08 | 1,210 | 1,321 | 1,185 | 1,263 | +46 | +3.8 | 1,192,100 |
| 16/07 | 1,106 | 1,229 | 1,099 | 1,217 | +121 | +11.0 | 784,200 |
| 16/06 | 1,158 | 1,164 | 1,045 | 1,096 | -60 | -5.2 | 743,400 |
| 16/05 | 1,154 | 1,188 | 1,111 | 1,156 | -15 | -1.3 | 613,700 |
| 16/04 | 1,325 | 1,325 | 1,110 | 1,171 | -161 | -12.1 | 1,012,800 |
| 16/03 | 1,288 | 1,371 | 1,256 | 1,332 | +44 | +3.4 | 406,100 |
| 16/02 | 1,589 | 1,592 | 1,288 | 1,288 | -272 | -17.4 | 604,000 |
| 16/01 | 1,698 | 1,719 | 1,360 | 1,560 | -138 | -8.1 | 402,100 |
| 15/12 | 1,770 | 1,780 | 1,600 | 1,698 | -52 | -3.0 | 437,400 |
| 15/11 | 1,570 | 1,797 | 1,531 | 1,750 | +176 | +11.2 | 509,600 |
| 15/10 | 1,581 | 1,746 | 1,551 | 1,574 | -1 | -0.1 | 679,000 |
| 15/09 | 1,750 | 1,811 | 1,504 | 1,575 | -209 | -11.7 | 694,900 |
| 15/08 | 2,035 | 2,096 | 1,680 | 1,784 | -248 | -12.2 | 859,500 |
| 15/07 | 2,251 | 2,301 | 1,944 | 2,032 | -217 | -9.7 | 693,100 |
| 15/06 | 2,329 | 2,347 | 2,210 | 2,249 | -80 | -3.4 | 560,900 |
| 15/05 | 2,159 | 2,500 | 2,094 | 2,329 | +174 | +8.1 | 657,900 |
| 15/04 | 2,048 | 2,271 | 2,024 | 2,155 | +122 | +6.0 | 772,900 |
| 15/03 | 2,236 | 2,236 | 1,997 | 2,033 | -203 | -9.1 | 594,200 |
| 15/02 | 2,170 | 2,268 | 2,048 | 2,236 | +44 | +2.0 | 659,300 |
| 15/01 | 1,885 | 2,198 | 1,870 | 2,192 | +305 | +16.2 | 459,400 |
| 14/12 | 1,795 | 1,912 | 1,710 | 1,887 | +99 | +5.5 | 459,000 |
| 14/11 | 1,797 | 1,850 | 1,731 | 1,788 | +5 | +0.3 | 320,800 |
| 14/10 | 1,854 | 1,854 | 1,536 | 1,783 | -71 | -3.8 | 507,100 |
| 14/09 | 1,920 | 1,925 | 1,782 | 1,854 | -64 | -3.3 | 373,400 |
| 14/08 | 1,818 | 1,930 | 1,777 | 1,918 | +99 | +5.4 | 507,700 |
| 14/07 | 1,689 | 1,899 | 1,650 | 1,819 | +130 | +7.7 | 729,000 |
| 14/06 | 1,681 | 1,708 | 1,625 | 1,689 | +9 | +0.5 | 455,600 |
▶︎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