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
1,828.2
円
取引時間外
(23:24)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,829 | 1,829 | 1,811 | 1,820 | -2 | -0.1 | 33,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,535 | 1,543 | 1,529 | 1,532 | +1 | +0.1 | 47,100 |
| 7/10 | 1,523 | 1,545 | 1,515 | 1,531 | +18 | +1.2 | 64,600 |
| 7/7 | 1,520 | 1,534 | 1,501 | 1,513 | -13 | -0.9 | 54,000 |
| 7/6 | 1,538 | 1,542 | 1,521 | 1,526 | -16 | -1.0 | 42,800 |
| 7/5 | 1,548 | 1,549 | 1,532 | 1,542 | -9 | -0.6 | 32,700 |
| 7/4 | 1,549 | 1,557 | 1,544 | 1,551 | -18 | -1.2 | 67,500 |
| 7/3 | 1,571 | 1,578 | 1,559 | 1,569 | +15 | +1.0 | 37,800 |
| 6/30 | 1,563 | 1,573 | 1,548 | 1,554 | -12 | -0.8 | 80,100 |
| 6/29 | 1,572 | 1,596 | 1,560 | 1,566 | 0 | 0.0 | 65,200 |
| 6/28 | 1,556 | 1,568 | 1,547 | 1,566 | +16 | +1.0 | 84,500 |
| 6/27 | 1,536 | 1,553 | 1,536 | 1,550 | +5 | +0.3 | 53,900 |
| 6/26 | 1,542 | 1,552 | 1,512 | 1,545 | +10 | +0.7 | 53,000 |
| 6/23 | 1,556 | 1,556 | 1,526 | 1,535 | -15 | -1.0 | 94,900 |
| 6/22 | 1,554 | 1,564 | 1,543 | 1,550 | +3 | +0.2 | 65,900 |
| 6/21 | 1,536 | 1,554 | 1,532 | 1,547 | +13 | +0.9 | 77,700 |
| 6/20 | 1,529 | 1,536 | 1,523 | 1,534 | +1 | +0.1 | 65,100 |
| 6/19 | 1,540 | 1,543 | 1,523 | 1,533 | -4 | -0.3 | 59,900 |
| 6/16 | 1,543 | 1,547 | 1,529 | 1,537 | -6 | -0.4 | 96,700 |
| 6/15 | 1,546 | 1,554 | 1,536 | 1,543 | -3 | -0.2 | 42,100 |
| 6/14 | 1,530 | 1,553 | 1,515 | 1,546 | +21 | +1.4 | 60,400 |
| 6/13 | 1,531 | 1,539 | 1,525 | 1,525 | -3 | -0.2 | 53,400 |
| 6/12 | 1,538 | 1,542 | 1,518 | 1,528 | +2 | +0.1 | 53,500 |
| 6/9 | 1,508 | 1,527 | 1,494 | 1,526 | +27 | +1.8 | 149,600 |
| 6/8 | 1,522 | 1,537 | 1,490 | 1,499 | -3 | -0.2 | 111,100 |
| 6/7 | 1,530 | 1,543 | 1,502 | 1,502 | -21 | -1.4 | 79,000 |
| 6/6 | 1,514 | 1,533 | 1,510 | 1,523 | -18 | -1.2 | 44,900 |
| 6/5 | 1,563 | 1,573 | 1,527 | 1,541 | +15 | +1.0 | 94,800 |
| 6/2 | 1,451 | 1,529 | 1,451 | 1,526 | +80 | +5.5 | 108,400 |
| 6/1 | 1,445 | 1,455 | 1,438 | 1,446 | +2 | +0.1 | 63,800 |
| 5/31 | 1,445 | 1,457 | 1,439 | 1,444 | -41 | -2.8 | 118,700 |
▶︎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