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15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,255 | 1,274 | 1,247 | 1,274 | +20 | +1.6 | 40,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,235 | 1,264 | 1,231 | 1,254 | +29 | +2.4 | 42,700 |
| 11/8 | 1,213 | 1,235 | 1,210 | 1,225 | +13 | +1.1 | 30,700 |
| 11/1 | 1,194 | 1,215 | 1,190 | 1,212 | +19 | +1.6 | 85,100 |
| 10/25 | 1,222 | 1,222 | 1,184 | 1,193 | -29 | -2.4 | 67,400 |
| 10/18 | 1,238 | 1,240 | 1,214 | 1,222 | +8 | +0.7 | 41,400 |
| 10/11 | 1,263 | 1,263 | 1,211 | 1,214 | -49 | -3.9 | 65,100 |
| 10/4 | 1,210 | 1,267 | 1,210 | 1,263 | +39 | +3.2 | 39,300 |
| 9/27 | 1,233 | 1,234 | 1,208 | 1,224 | -6 | -0.5 | 38,500 |
| 9/20 | 1,224 | 1,230 | 1,197 | 1,230 | +17 | +1.4 | 30,000 |
| 9/13 | 1,203 | 1,229 | 1,189 | 1,213 | -9 | -0.7 | 42,900 |
| 9/6 | 1,248 | 1,257 | 1,219 | 1,222 | -18 | -1.5 | 66,300 |
| 8/30 | 1,275 | 1,279 | 1,220 | 1,240 | -23 | -1.8 | 113,700 |
| 8/23 | 1,255 | 1,291 | 1,244 | 1,263 | +23 | +1.9 | 62,200 |
| 8/16 | 1,254 | 1,260 | 1,202 | 1,240 | +1 | +0.1 | 83,900 |
| 8/9 | 1,202 | 1,275 | 1,050 | 1,239 | -20 | -1.6 | 184,100 |
| 8/2 | 1,337 | 1,345 | 1,259 | 1,259 | -58 | -4.4 | 155,900 |
| 7/26 | 1,340 | 1,343 | 1,302 | 1,317 | -26 | -1.9 | 87,700 |
| 7/19 | 1,342 | 1,359 | 1,332 | 1,343 | +2 | +0.2 | 54,400 |
| 7/12 | 1,362 | 1,369 | 1,329 | 1,341 | -21 | -1.5 | 88,800 |
| 7/5 | 1,360 | 1,377 | 1,344 | 1,362 | +25 | +1.9 | 53,700 |
| 6/28 | 1,338 | 1,350 | 1,321 | 1,337 | +15 | +1.1 | 49,100 |
| 6/21 | 1,388 | 1,389 | 1,310 | 1,322 | -36 | -2.7 | 81,200 |
| 6/14 | 1,373 | 1,383 | 1,332 | 1,358 | -10 | -0.7 | 68,400 |
| 6/7 | 1,389 | 1,401 | 1,356 | 1,368 | -11 | -0.8 | 60,300 |
| 5/31 | 1,317 | 1,399 | 1,306 | 1,379 | +78 | +6.0 | 140,600 |
| 5/24 | 1,332 | 1,341 | 1,300 | 1,301 | -10 | -0.8 | 78,700 |
| 5/17 | 1,291 | 1,311 | 1,278 | 1,311 | +21 | +1.6 | 54,200 |
| 5/10 | 1,302 | 1,312 | 1,290 | 1,290 | -11 | -0.9 | 39,500 |
| 5/2 | 1,298 | 1,305 | 1,290 | 1,301 | +9 | +0.7 | 37,200 |
| 4/26 | 1,281 | 1,307 | 1,279 | 1,292 | +17 | +1.3 | 135,600 |
▶︎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
