！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,520 | 6,540 | 6,260 | 6,410 | -170 | -2.6 | 30,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,360 | 6,980 | 6,100 | 6,580 | +190 | +3.0 | 337,500 |
| 24/03 | 5,390 | 6,560 | 5,310 | 6,390 | +1,040 | +19.4 | 344,300 |
| 24/02 | 4,790 | 5,520 | 4,710 | 5,350 | +560 | +11.7 | 160,900 |
| 24/01 | 4,235 | 4,845 | 4,190 | 4,790 | +605 | +14.5 | 218,600 |
| 23/12 | 4,235 | 4,295 | 4,010 | 4,185 | 0 | 0.0 | 140,200 |
| 23/11 | 4,340 | 4,670 | 4,140 | 4,185 | -125 | -2.9 | 206,000 |
| 23/10 | 3,980 | 4,380 | 3,640 | 4,310 | +355 | +9.0 | 345,300 |
| 23/09 | 3,520 | 4,195 | 3,500 | 3,955 | +445 | +12.7 | 198,300 |
| 23/08 | 3,555 | 3,595 | 3,300 | 3,510 | -45 | -1.3 | 169,000 |
| 23/07 | 3,455 | 3,595 | 3,300 | 3,555 | +135 | +4.0 | 317,900 |
| 23/06 | 3,180 | 3,450 | 3,130 | 3,420 | +295 | +9.4 | 248,700 |
| 23/05 | 3,610 | 3,735 | 3,115 | 3,125 | -485 | -13.4 | 424,400 |
| 23/04 | 3,500 | 3,645 | 3,285 | 3,610 | +150 | +4.3 | 361,500 |
| 23/03 | 3,140 | 3,560 | 3,040 | 3,460 | +325 | +10.4 | 716,800 |
| 23/02 | 2,931 | 3,185 | 2,863 | 3,135 | +206 | +7.0 | 260,300 |
| 23/01 | 2,759 | 2,988 | 2,698 | 2,929 | +179 | +6.5 | 306,000 |
| 22/12 | 2,822 | 2,846 | 2,730 | 2,750 | -63 | -2.2 | 178,000 |
| 22/11 | 2,708 | 2,938 | 2,680 | 2,813 | +148 | +5.6 | 243,900 |
| 22/10 | 2,624 | 2,750 | 2,450 | 2,665 | +49 | +1.9 | 584,200 |
| 22/09 | 2,752 | 2,763 | 2,591 | 2,616 | -147 | -5.3 | 173,500 |
| 22/08 | 2,639 | 2,778 | 2,610 | 2,763 | +127 | +4.8 | 151,600 |
| 22/07 | 2,437 | 2,636 | 2,398 | 2,636 | +215 | +8.9 | 200,900 |
| 22/06 | 2,427 | 2,515 | 2,405 | 2,421 | -11 | -0.5 | 274,900 |
| 22/05 | 2,508 | 2,547 | 2,378 | 2,432 | -63 | -2.5 | 288,100 |
| 22/04 | 2,565 | 2,623 | 2,391 | 2,495 | -68 | -2.7 | 295,700 |
| 22/03 | 2,516 | 2,686 | 2,350 | 2,563 | +34 | +1.3 | 482,800 |
| 22/02 | 2,647 | 2,647 | 2,474 | 2,529 | -78 | -3.0 | 164,400 |
| 22/01 | 2,725 | 2,837 | 2,459 | 2,607 | -118 | -4.3 | 255,400 |
| 21/12 | 2,574 | 2,830 | 2,560 | 2,725 | +151 | +5.9 | 223,200 |
| 21/11 | 2,699 | 2,738 | 2,547 | 2,574 | -130 | -4.8 | 327,500 |
▶︎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