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) | 1,438 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,937 (24/04/30) | 1,483 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,821 | 1,821 | 1,695 | 1,720 | -102 | -5.6 | 258,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,551 | 1,599 | 1,549 | 1,557 | +7 | +0.5 | 156,300 |
| 10/6 | 1,609 | 1,619 | 1,504 | 1,550 | -43 | -2.7 | 324,000 |
| 9/29 | 1,638 | 1,650 | 1,580 | 1,593 | -29 | -1.8 | 217,400 |
| 9/22 | 1,693 | 1,693 | 1,608 | 1,622 | -71 | -4.2 | 222,400 |
| 9/15 | 1,639 | 1,700 | 1,625 | 1,693 | +67 | +4.1 | 218,900 |
| 9/8 | 1,643 | 1,674 | 1,617 | 1,626 | -17 | -1.0 | 309,000 |
| 9/1 | 1,616 | 1,664 | 1,616 | 1,643 | +41 | +2.6 | 337,300 |
| 8/25 | 1,608 | 1,618 | 1,562 | 1,602 | +6 | +0.4 | 253,700 |
| 8/18 | 1,593 | 1,624 | 1,560 | 1,596 | +17 | +1.1 | 244,000 |
| 8/10 | 1,539 | 1,580 | 1,535 | 1,579 | +43 | +2.8 | 154,300 |
| 8/4 | 1,573 | 1,573 | 1,516 | 1,536 | -15 | -1.0 | 347,700 |
| 7/28 | 1,578 | 1,581 | 1,518 | 1,551 | -3 | -0.2 | 271,400 |
| 7/21 | 1,546 | 1,577 | 1,541 | 1,554 | +20 | +1.3 | 145,200 |
| 7/14 | 1,523 | 1,552 | 1,511 | 1,534 | +21 | +1.4 | 253,400 |
| 7/7 | 1,571 | 1,578 | 1,501 | 1,513 | -41 | -2.6 | 234,800 |
| 6/30 | 1,542 | 1,596 | 1,512 | 1,554 | +19 | +1.2 | 336,700 |
| 6/23 | 1,540 | 1,564 | 1,523 | 1,535 | -2 | -0.1 | 363,500 |
| 6/16 | 1,538 | 1,554 | 1,515 | 1,537 | +11 | +0.7 | 306,100 |
| 6/9 | 1,563 | 1,573 | 1,490 | 1,526 | 0 | 0.0 | 479,400 |
| 6/2 | 1,519 | 1,529 | 1,438 | 1,526 | +33 | +2.2 | 376,200 |
| 5/26 | 1,521 | 1,543 | 1,489 | 1,493 | -45 | -2.9 | 292,400 |
| 5/19 | 1,585 | 1,595 | 1,528 | 1,538 | -39 | -2.5 | 321,900 |
| 5/12 | 1,506 | 1,606 | 1,504 | 1,577 | +56 | +3.7 | 501,600 |
| 5/2 | 1,472 | 1,528 | 1,458 | 1,521 | +93 | +6.5 | 355,300 |
| 4/28 | 1,346 | 1,456 | 1,346 | 1,428 | +84 | +6.3 | 405,900 |
| 4/21 | 1,344 | 1,350 | 1,310 | 1,344 | +18 | +1.4 | 266,500 |
| 4/14 | 1,311 | 1,344 | 1,299 | 1,326 | +19 | +1.5 | 328,900 |
| 4/7 | 1,346 | 1,364 | 1,294 | 1,307 | -23 | -1.7 | 359,900 |
| 3/31 | 1,294 | 1,333 | 1,285 | 1,330 | +49 | +3.8 | 326,900 |
| 3/24 | 1,250 | 1,285 | 1,246 | 1,281 | +25 | +2.0 | 224,500 |
▶︎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