！決算発表予定日 2024/10/11
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) | 1,050 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,516 (24/02/22) | 1,050 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,248 | 1,257 | 1,189 | 1,224 | -16 | -1.3 | 186,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/02 | 1,550 | 1,585 | 1,255 | 1,398 | -152 | -9.8 | 227,500 |
| 07/01 | 1,545 | 1,560 | 1,495 | 1,550 | +5 | +0.3 | 405,400 |
| 06/12 | 1,670 | 1,680 | 1,510 | 1,545 | -135 | -8.0 | 531,800 |
| 06/11 | 1,705 | 1,705 | 1,565 | 1,680 | -20 | -1.2 | 51,800 |
| 06/10 | 1,660 | 1,730 | 1,605 | 1,700 | +65 | +4.0 | 145,000 |
| 06/09 | 1,595 | 1,685 | 1,560 | 1,635 | +60 | +3.8 | 67,400 |
| 06/08 | 1,545 | 1,645 | 1,495 | 1,575 | +20 | +1.3 | 105,200 |
| 06/07 | 1,660 | 1,675 | 1,442 | 1,555 | -130 | -7.7 | 131,000 |
| 06/06 | 1,770 | 1,800 | 1,630 | 1,685 | -55 | -3.2 | 164,000 |
| 06/05 | 1,785 | 1,845 | 1,640 | 1,740 | -45 | -2.5 | 199,200 |
| 06/04 | 1,550 | 1,975 | 1,545 | 1,785 | +235 | +15.2 | 998,800 |
| 06/03 | 1,250 | 1,600 | 1,150 | 1,550 | +300 | +24.0 | 559,800 |
| 06/02 | 1,345 | 1,395 | 1,155 | 1,250 | -135 | -9.8 | 179,400 |
| 06/01 | 1,145 | 1,437 | 1,135 | 1,385 | +240 | +21.0 | 556,400 |
| 05/12 | 1,102 | 1,180 | 1,090 | 1,145 | +45 | +4.1 | 271,400 |
| 05/11 | 1,040 | 1,120 | 1,025 | 1,100 | +50 | +4.8 | 274,000 |
| 05/10 | 1,115 | 1,135 | 990 | 1,050 | -60 | -5.4 | 229,400 |
| 05/09 | 950 | 1,170 | 950 | 1,110 | +160 | +16.8 | 658,400 |
| 05/08 | 1,150 | 1,187 | 930 | 950 | -230 | -19.5 | 637,000 |
| 05/07 | 1,270 | 1,282 | 1,140 | 1,180 | -80 | -6.4 | 297,600 |
| 05/06 | 1,275 | 1,315 | 1,230 | 1,260 | -10 | -0.8 | 245,000 |
| 05/05 | 1,265 | 1,377 | 1,200 | 1,270 | -5 | -0.4 | 487,200 |
| 05/04 | 1,590 | 1,675 | 1,222 | 1,275 | -305 | -19.3 | 393,400 |
| 05/03 | 1,650 | 1,730 | 1,440 | 1,580 | -95 | -5.7 | 216,800 |
| 05/02 | 1,437 | 1,995 | 1,435 | 1,675 | +240 | +16.7 | 933,600 |
| 05/01 | 1,089 | 1,560 | 1,074 | 1,435 | +365 | +34.1 | 1,758,000 |
| 04/12 | 1,120 | 1,200 | 1,020 | 1,070 | -30 | -2.7 | 457,000 |
| 04/11 | 1,120 | 1,430 | 1,100 | 1,100 | -10 | -0.9 | 677,000 |
| 04/10 | 860 | 1,220 | 860 | 1,110 | +224 | +25.3 | 688,000 |
| 04/09 | 880 | 950 | 850 | 886 | +6 | +0.7 | 128,000 |
▶︎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
