6455東証P貸借
業種 輸送用機器
モリタホールディングス 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 |
---|---|
1,937 (24/04/30) | 1,450 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,937 (24/04/30) | 1,483 (24/02/01) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/5 | 1,815 | 1,821 | 1,792 | 1,804 | -16 | -0.9 | 60,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,445 | 1,457 | 1,439 | 1,444 | -41 | -2.8 | 118,700 |
5/30 | 1,494 | 1,504 | 1,481 | 1,485 | -16 | -1.1 | 47,300 |
5/29 | 1,519 | 1,519 | 1,492 | 1,501 | +8 | +0.5 | 38,000 |
5/26 | 1,502 | 1,515 | 1,489 | 1,493 | -11 | -0.7 | 66,400 |
5/25 | 1,506 | 1,513 | 1,493 | 1,504 | -12 | -0.8 | 53,100 |
5/24 | 1,514 | 1,520 | 1,505 | 1,516 | +1 | +0.1 | 52,300 |
5/23 | 1,540 | 1,543 | 1,508 | 1,515 | -14 | -0.9 | 50,800 |
5/22 | 1,521 | 1,538 | 1,517 | 1,529 | -9 | -0.6 | 69,800 |
5/19 | 1,535 | 1,542 | 1,528 | 1,538 | -8 | -0.5 | 52,000 |
5/18 | 1,577 | 1,577 | 1,541 | 1,546 | -19 | -1.2 | 61,700 |
5/17 | 1,572 | 1,576 | 1,559 | 1,565 | -13 | -0.8 | 52,000 |
5/16 | 1,595 | 1,595 | 1,573 | 1,578 | -6 | -0.4 | 59,300 |
5/15 | 1,585 | 1,591 | 1,562 | 1,584 | +7 | +0.4 | 96,900 |
5/12 | 1,606 | 1,606 | 1,571 | 1,577 | -21 | -1.3 | 59,100 |
5/11 | 1,600 | 1,601 | 1,586 | 1,598 | +14 | +0.9 | 102,100 |
5/10 | 1,561 | 1,595 | 1,533 | 1,584 | +20 | +1.3 | 140,600 |
5/9 | 1,526 | 1,564 | 1,525 | 1,564 | +38 | +2.5 | 97,100 |
5/8 | 1,506 | 1,533 | 1,504 | 1,526 | +5 | +0.3 | 102,700 |
5/2 | 1,510 | 1,528 | 1,491 | 1,521 | +11 | +0.7 | 157,200 |
5/1 | 1,472 | 1,514 | 1,458 | 1,510 | +82 | +5.7 | 198,100 |
4/28 | 1,400 | 1,456 | 1,399 | 1,428 | +54 | +3.9 | 166,200 |
4/27 | 1,374 | 1,381 | 1,368 | 1,374 | -8 | -0.6 | 48,800 |
4/26 | 1,376 | 1,385 | 1,371 | 1,382 | +2 | +0.1 | 39,500 |
4/25 | 1,385 | 1,399 | 1,379 | 1,380 | +2 | +0.2 | 60,700 |
4/24 | 1,346 | 1,383 | 1,346 | 1,378 | +34 | +2.5 | 90,700 |
4/21 | 1,328 | 1,350 | 1,324 | 1,344 | +9 | +0.7 | 59,700 |
4/20 | 1,324 | 1,339 | 1,322 | 1,335 | +9 | +0.7 | 33,900 |
4/19 | 1,324 | 1,326 | 1,310 | 1,326 | -4 | -0.3 | 49,800 |
4/18 | 1,328 | 1,336 | 1,320 | 1,330 | -7 | -0.5 | 69,000 |
4/17 | 1,344 | 1,344 | 1,331 | 1,337 | +11 | +0.8 | 54,100 |
▶︎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
証券アプリのダウンロードについて