！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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 6,410 | 6,460 | 6,330 | 6,410 | +10 | +0.2 | 6,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 5,530 | 5,540 | 5,410 | 5,490 | -40 | -0.7 | 6,000 |
| 3/12 | 5,400 | 5,530 | 5,310 | 5,530 | +130 | +2.4 | 4,500 |
| 3/11 | 5,540 | 5,550 | 5,320 | 5,400 | -240 | -4.3 | 9,500 |
| 3/8 | 5,510 | 5,690 | 5,510 | 5,640 | +90 | +1.6 | 22,500 |
| 3/7 | 5,730 | 5,730 | 5,520 | 5,550 | -200 | -3.5 | 7,700 |
| 3/6 | 5,600 | 5,750 | 5,600 | 5,750 | +140 | +2.5 | 7,400 |
| 3/5 | 5,460 | 5,630 | 5,420 | 5,610 | +150 | +2.8 | 8,300 |
| 3/4 | 5,500 | 5,540 | 5,450 | 5,460 | -40 | -0.7 | 10,900 |
| 3/1 | 5,390 | 5,540 | 5,330 | 5,500 | +150 | +2.8 | 9,000 |
| 2/29 | 5,370 | 5,410 | 5,320 | 5,350 | -120 | -2.2 | 8,600 |
| 2/28 | 5,130 | 5,520 | 5,100 | 5,470 | +300 | +5.8 | 18,300 |
| 2/27 | 5,180 | 5,240 | 5,160 | 5,170 | -10 | -0.2 | 7,700 |
| 2/26 | 5,210 | 5,210 | 5,070 | 5,180 | +285 | +5.8 | 15,700 |
| 2/22 | 4,895 | 4,920 | 4,850 | 4,895 | +35 | +0.7 | 6,500 |
| 2/21 | 4,780 | 4,860 | 4,780 | 4,860 | +25 | +0.5 | 4,100 |
| 2/20 | 4,785 | 4,865 | 4,760 | 4,835 | +50 | +1.0 | 5,400 |
| 2/19 | 4,795 | 4,795 | 4,755 | 4,785 | +25 | +0.5 | 1,900 |
| 2/16 | 4,790 | 4,810 | 4,750 | 4,760 | +40 | +0.9 | 5,700 |
| 2/15 | 4,825 | 4,825 | 4,710 | 4,720 | -35 | -0.7 | 4,700 |
| 2/14 | 4,830 | 4,830 | 4,745 | 4,755 | -85 | -1.8 | 6,700 |
| 2/13 | 4,920 | 4,920 | 4,770 | 4,840 | -15 | -0.3 | 8,400 |
| 2/9 | 4,925 | 4,925 | 4,815 | 4,855 | -80 | -1.6 | 8,400 |
| 2/8 | 4,860 | 4,985 | 4,860 | 4,935 | +50 | +1.0 | 7,900 |
| 2/7 | 4,815 | 4,915 | 4,815 | 4,885 | +35 | +0.7 | 5,400 |
| 2/6 | 4,870 | 4,880 | 4,780 | 4,850 | -5 | -0.1 | 12,400 |
▶︎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