！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 6,320 | 6,470 | 6,320 | 6,410 | +90 | +1.4 | 19,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,370 | 6,610 | 6,260 | 6,320 | -50 | -0.8 | 28,800 |
| 4/26 | 6,640 | 6,940 | 6,370 | 6,370 | -170 | -2.6 | 102,900 |
| 4/19 | 6,830 | 6,980 | 6,350 | 6,540 | -330 | -4.8 | 61,200 |
| 4/12 | 6,270 | 6,870 | 6,260 | 6,870 | +700 | +11.4 | 66,300 |
| 4/5 | 6,360 | 6,570 | 6,100 | 6,170 | -220 | -3.4 | 89,300 |
| 3/29 | 5,700 | 6,560 | 5,660 | 6,390 | +710 | +12.5 | 179,900 |
| 3/22 | 5,760 | 5,760 | 5,510 | 5,680 | +20 | +0.4 | 62,100 |
| 3/15 | 5,540 | 5,660 | 5,310 | 5,660 | +20 | +0.4 | 36,500 |
| 3/8 | 5,500 | 5,750 | 5,420 | 5,640 | +140 | +2.6 | 56,800 |
| 3/1 | 5,210 | 5,540 | 5,070 | 5,500 | +605 | +12.4 | 59,300 |
| 2/22 | 4,795 | 4,920 | 4,755 | 4,895 | +135 | +2.8 | 17,900 |
| 2/16 | 4,920 | 4,920 | 4,710 | 4,760 | -95 | -2.0 | 25,500 |
| 2/9 | 4,780 | 4,985 | 4,765 | 4,855 | +85 | +1.8 | 39,700 |
| 2/2 | 4,695 | 4,960 | 4,690 | 4,770 | +115 | +2.5 | 94,300 |
| 1/26 | 4,625 | 4,700 | 4,530 | 4,655 | +70 | +1.5 | 43,500 |
| 1/19 | 4,600 | 4,750 | 4,480 | 4,585 | +25 | +0.6 | 51,300 |
| 1/12 | 4,380 | 4,600 | 4,380 | 4,560 | +180 | +4.1 | 41,500 |
| 1/5 | 4,235 | 4,410 | 4,190 | 4,380 | +195 | +4.7 | 15,500 |
| 12/29 | 4,260 | 4,260 | 4,120 | 4,185 | -15 | -0.4 | 19,400 |
| 12/22 | 4,295 | 4,295 | 4,160 | 4,200 | +45 | +1.1 | 30,900 |
| 12/15 | 4,085 | 4,195 | 4,010 | 4,155 | +105 | +2.6 | 23,800 |
| 12/8 | 4,240 | 4,240 | 4,015 | 4,050 | -200 | -4.7 | 56,300 |
| 12/1 | 4,380 | 4,385 | 4,140 | 4,250 | -140 | -3.2 | 28,800 |
| 11/24 | 4,345 | 4,450 | 4,230 | 4,390 | +70 | +1.6 | 22,900 |
| 11/17 | 4,355 | 4,385 | 4,225 | 4,320 | +5 | +0.1 | 51,100 |
| 11/10 | 4,600 | 4,670 | 4,230 | 4,315 | -205 | -4.5 | 77,500 |
| 11/2 | 4,365 | 4,520 | 4,155 | 4,520 | +140 | +3.2 | 109,300 |
| 10/27 | 3,960 | 4,380 | 3,930 | 4,380 | +370 | +9.2 | 97,500 |
| 10/20 | 3,930 | 4,050 | 3,900 | 4,010 | +65 | +1.7 | 62,400 |
| 10/13 | 3,860 | 3,985 | 3,855 | 3,945 | +125 | +3.3 | 35,900 |
▶︎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