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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,281 | 1,326 | 1,277 | 1,284 | +3 | +0.2 | 93,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
