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 |
---|---|
6,980 (24/04/15) | 4,375 (25/01/15) |
昨年来高値 | 昨年来安値 |
---|---|
6,980 (24/04/15) | 4,190 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 4,720 | 4,800 | 4,720 | 4,800 | +115 | +2.5 | 8,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 4,615 | 4,770 | 4,570 | 4,685 | +50 | +1.1 | 13,100 |
2/7 | 4,605 | 4,640 | 4,480 | 4,635 | +25 | +0.5 | 20,100 |
1/31 | 4,560 | 4,660 | 4,500 | 4,610 | +105 | +2.3 | 23,300 |
1/24 | 4,630 | 4,640 | 4,475 | 4,505 | 0 | 0.0 | 22,600 |
1/17 | 4,515 | 4,585 | 4,375 | 4,505 | -35 | -0.8 | 27,000 |
1/10 | 4,945 | 4,945 | 4,490 | 4,540 | -355 | -7.3 | 27,200 |
12/30 | 4,980 | 4,980 | 4,880 | 4,895 | -60 | -1.2 | 3,800 |
12/27 | 4,690 | 4,955 | 4,625 | 4,955 | +300 | +6.4 | 29,800 |
12/20 | 4,785 | 4,830 | 4,630 | 4,655 | -125 | -2.6 | 29,000 |
12/13 | 4,765 | 4,855 | 4,675 | 4,780 | +55 | +1.2 | 36,400 |
12/6 | 4,720 | 4,875 | 4,660 | 4,725 | +5 | +0.1 | 33,200 |
11/29 | 4,815 | 4,835 | 4,560 | 4,720 | -80 | -1.7 | 39,600 |
11/22 | 4,855 | 4,920 | 4,670 | 4,800 | -40 | -0.8 | 39,900 |
11/15 | 5,110 | 5,120 | 4,805 | 4,840 | -260 | -5.1 | 22,300 |
11/8 | 5,110 | 5,240 | 4,920 | 5,100 | +100 | +2.0 | 34,400 |
11/1 | 4,965 | 5,120 | 4,925 | 5,000 | +35 | +0.7 | 49,300 |
10/25 | 5,130 | 5,170 | 4,960 | 4,965 | -195 | -3.8 | 38,800 |
10/18 | 5,370 | 5,390 | 5,130 | 5,160 | -130 | -2.5 | 36,900 |
10/11 | 5,700 | 5,710 | 5,220 | 5,290 | -370 | -6.5 | 37,100 |
10/4 | 5,320 | 5,660 | 5,160 | 5,660 | +40 | +0.7 | 45,100 |
9/27 | 5,750 | 5,890 | 5,620 | 5,620 | -130 | -2.3 | 34,900 |
9/20 | 5,360 | 5,780 | 5,240 | 5,750 | +490 | +9.3 | 44,500 |
9/13 | 5,150 | 5,370 | 5,050 | 5,260 | +50 | +1.0 | 45,400 |
9/6 | 5,620 | 5,620 | 5,180 | 5,210 | -400 | -7.1 | 34,100 |
8/30 | 5,370 | 5,610 | 5,310 | 5,610 | +240 | +4.5 | 29,600 |
8/23 | 5,400 | 5,490 | 5,220 | 5,370 | -110 | -2.0 | 19,300 |
8/16 | 5,000 | 5,480 | 5,000 | 5,480 | +480 | +9.6 | 29,900 |
8/9 | 4,890 | 5,060 | 4,585 | 5,000 | -260 | -4.9 | 67,000 |
8/2 | 5,410 | 5,740 | 5,130 | 5,260 | -70 | -1.3 | 169,600 |
7/26 | 5,610 | 5,690 | 5,260 | 5,330 | -230 | -4.1 | 51,100 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて