！決算発表予定日 2024/05/10
5464東証S貸借
業種 鉄鋼
モリ工業 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 |
|---|---|
| 6,980 (24/04/15) | 3,115 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,980 (24/04/15) | 4,190 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,490 | 6,620 | 6,370 | 6,370 | -220 | -3.3 | 62,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,750 | 6,770 | 6,530 | 6,590 | -190 | -2.8 | 9,700 |
| 4/24 | 6,890 | 6,940 | 6,760 | 6,780 | -60 | -0.9 | 9,400 |
| 4/23 | 6,830 | 6,890 | 6,780 | 6,840 | +100 | +1.5 | 13,100 |
| 4/22 | 6,640 | 6,800 | 6,580 | 6,740 | +200 | +3.1 | 8,500 |
| 4/19 | 6,700 | 6,700 | 6,350 | 6,540 | -220 | -3.3 | 15,200 |
| 4/18 | 6,610 | 6,800 | 6,610 | 6,760 | +150 | +2.3 | 7,900 |
| 4/17 | 6,770 | 6,790 | 6,610 | 6,610 | -60 | -0.9 | 12,400 |
| 4/16 | 6,870 | 6,900 | 6,640 | 6,670 | -230 | -3.3 | 15,700 |
| 4/15 | 6,830 | 6,980 | 6,740 | 6,900 | +30 | +0.4 | 10,000 |
| 4/12 | 6,750 | 6,870 | 6,680 | 6,870 | +170 | +2.5 | 9,500 |
| 4/11 | 6,750 | 6,820 | 6,640 | 6,700 | -10 | -0.2 | 12,400 |
| 4/10 | 6,420 | 6,750 | 6,360 | 6,710 | +290 | +4.5 | 13,700 |
| 4/9 | 6,450 | 6,480 | 6,300 | 6,420 | -30 | -0.5 | 9,800 |
| 4/8 | 6,270 | 6,460 | 6,260 | 6,450 | +280 | +4.5 | 20,900 |
| 4/5 | 6,360 | 6,410 | 6,150 | 6,170 | -290 | -4.5 | 12,000 |
| 4/4 | 6,280 | 6,570 | 6,100 | 6,460 | +180 | +2.9 | 28,600 |
| 4/3 | 6,210 | 6,390 | 6,160 | 6,280 | +70 | +1.1 | 20,900 |
| 4/2 | 6,370 | 6,410 | 6,140 | 6,210 | -170 | -2.7 | 13,600 |
| 4/1 | 6,360 | 6,500 | 6,220 | 6,380 | -10 | -0.2 | 14,200 |
| 3/29 | 6,430 | 6,430 | 6,180 | 6,390 | +160 | +2.6 | 11,500 |
| 3/28 | 6,190 | 6,460 | 6,190 | 6,230 | -310 | -4.7 | 23,900 |
| 3/27 | 6,290 | 6,560 | 6,270 | 6,540 | +50 | +0.8 | 26,500 |
| 3/26 | 5,740 | 6,560 | 5,720 | 6,490 | +770 | +13.5 | 110,000 |
| 3/25 | 5,700 | 5,730 | 5,660 | 5,720 | +40 | +0.7 | 8,000 |
| 3/22 | 5,680 | 5,750 | 5,650 | 5,680 | 0 | 0.0 | 7,700 |
| 3/21 | 5,710 | 5,710 | 5,600 | 5,680 | -10 | -0.2 | 8,600 |
| 3/19 | 5,590 | 5,740 | 5,530 | 5,690 | +100 | +1.8 | 8,700 |
| 3/18 | 5,760 | 5,760 | 5,510 | 5,590 | -70 | -1.2 | 37,100 |
| 3/15 | 5,530 | 5,660 | 5,530 | 5,660 | +150 | +2.7 | 10,500 |
| 3/14 | 5,440 | 5,530 | 5,410 | 5,510 | +20 | +0.4 | 6,000 |
▶︎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