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) | 1,111 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,516 (24/02/22) | 1,264 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,298 | 1,305 | 1,290 | 1,301 | +9 | +0.7 | 52,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,281 | 1,307 | 1,279 | 1,292 | +17 | +1.3 | 135,600 |
| 4/19 | 1,325 | 1,342 | 1,264 | 1,275 | -85 | -6.3 | 144,800 |
| 4/12 | 1,382 | 1,388 | 1,352 | 1,360 | -11 | -0.8 | 99,400 |
| 4/5 | 1,427 | 1,427 | 1,366 | 1,371 | -56 | -3.9 | 68,800 |
| 3/29 | 1,429 | 1,444 | 1,412 | 1,427 | +6 | +0.4 | 113,000 |
| 3/22 | 1,385 | 1,434 | 1,379 | 1,421 | +37 | +2.7 | 126,300 |
| 3/15 | 1,386 | 1,390 | 1,342 | 1,384 | -9 | -0.7 | 133,000 |
| 3/8 | 1,366 | 1,408 | 1,350 | 1,393 | +25 | +1.8 | 137,600 |
| 3/1 | 1,490 | 1,490 | 1,364 | 1,368 | -114 | -7.7 | 487,900 |
| 2/22 | 1,424 | 1,516 | 1,418 | 1,482 | +58 | +4.1 | 323,500 |
| 2/16 | 1,430 | 1,439 | 1,400 | 1,424 | +4 | +0.3 | 101,300 |
| 2/9 | 1,442 | 1,454 | 1,415 | 1,420 | -16 | -1.1 | 103,500 |
| 2/2 | 1,457 | 1,462 | 1,417 | 1,436 | -9 | -0.6 | 187,600 |
| 1/26 | 1,371 | 1,482 | 1,371 | 1,445 | +75 | +5.5 | 246,800 |
| 1/19 | 1,325 | 1,410 | 1,325 | 1,370 | +40 | +3.0 | 232,900 |
| 1/12 | 1,338 | 1,368 | 1,326 | 1,330 | +5 | +0.4 | 99,600 |
| 1/5 | 1,298 | 1,340 | 1,291 | 1,325 | +32 | +2.5 | 40,700 |
| 12/29 | 1,255 | 1,293 | 1,239 | 1,293 | +41 | +3.3 | 63,500 |
| 12/22 | 1,239 | 1,253 | 1,226 | 1,252 | +3 | +0.2 | 59,700 |
| 12/15 | 1,324 | 1,324 | 1,243 | 1,249 | -45 | -3.5 | 76,000 |
| 12/8 | 1,319 | 1,330 | 1,286 | 1,294 | -23 | -1.8 | 68,100 |
| 12/1 | 1,303 | 1,328 | 1,291 | 1,317 | +14 | +1.1 | 79,500 |
| 11/24 | 1,300 | 1,317 | 1,287 | 1,303 | +11 | +0.9 | 91,700 |
| 11/17 | 1,259 | 1,299 | 1,248 | 1,292 | +34 | +2.7 | 87,700 |
| 11/10 | 1,240 | 1,272 | 1,235 | 1,258 | +27 | +2.2 | 86,200 |
| 11/2 | 1,245 | 1,245 | 1,203 | 1,231 | -22 | -1.8 | 125,000 |
| 10/27 | 1,197 | 1,253 | 1,171 | 1,253 | +57 | +4.8 | 132,900 |
| 10/20 | 1,212 | 1,215 | 1,183 | 1,196 | -11 | -0.9 | 72,500 |
| 10/13 | 1,205 | 1,213 | 1,176 | 1,207 | +7 | +0.6 | 88,900 |
| 10/6 | 1,200 | 1,205 | 1,146 | 1,200 | +10 | +0.8 | 184,900 |
▶︎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