KabuInsight

モロゾフ

2217
プライム/食料品/Morozoff Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,508.01,519.01,506.01,507.0-9.0-0.59%30,800
2026-03-121,522.01,522.01,508.01,516.0-15.0-0.98%32,500
2026-03-111,526.01,535.01,523.01,531.0+5.0+0.33%30,100
2026-03-101,520.01,526.01,516.01,526.0+13.0+0.86%37,100
2026-03-091,490.01,519.01,475.01,513.0+6.0+0.40%72,500
2026-03-061,500.01,507.01,486.01,507.0+7.0+0.47%42,400
2026-03-051,499.01,521.01,496.01,500.0+18.0+1.21%42,100
2026-03-041,491.01,497.01,473.01,482.0-16.0-1.07%86,000
2026-03-031,525.01,525.01,495.01,498.0-30.0-1.96%60,400
2026-03-021,530.01,541.01,522.01,528.0-12.0-0.78%36,800
2026-02-271,523.01,540.01,519.01,540.0+23.0+1.52%46,000
2026-02-261,525.01,528.01,516.01,517.0-4.0-0.26%39,800
2026-02-251,518.01,525.01,518.01,521.0+3.0+0.20%31,900
2026-02-241,504.01,522.01,500.01,518.0+18.0+1.20%46,800
2026-02-201,514.01,514.01,493.01,500.0-19.0-1.25%35,600
2026-02-191,515.01,519.01,495.01,519.0+4.0+0.26%51,800
2026-02-181,479.01,518.01,479.01,515.0+41.0+2.78%89,100
2026-02-171,481.01,483.01,472.01,474.0-7.0-0.47%74,900
2026-02-161,494.01,498.01,480.01,481.0-9.0-0.60%77,300
2026-02-131,500.01,504.01,486.01,490.0-12.0-0.80%100,000
2026-02-121,511.01,511.01,495.01,502.0-9.0-0.60%77,200
2026-02-101,505.01,517.01,503.01,511.0+6.0+0.40%58,700
2026-02-091,505.01,506.01,495.01,505.0+13.0+0.87%51,800
2026-02-061,500.01,503.01,491.01,492.0-8.0-0.53%96,200
2026-02-051,532.01,532.01,500.01,500.0-22.0-1.45%89,500
2026-02-041,513.01,530.01,511.01,522.0+10.0+0.66%65,500
2026-02-031,515.01,527.01,511.01,512.0+6.0+0.40%83,900
2026-02-021,561.01,564.01,506.01,506.0-48.0-3.09%116,400
2026-01-301,545.01,555.01,529.01,554.0+30.0+1.97%42,000
2026-01-291,556.01,558.01,524.01,524.0-56.0-3.54%93,600
2026-01-281,580.01,590.01,576.01,580.0+2.0+0.13%93,400
2026-01-271,582.01,586.01,574.01,578.0-4.0-0.25%43,900
2026-01-261,590.01,590.01,582.01,582.0-8.0-0.50%35,100
2026-01-231,585.01,591.01,582.01,590.0+10.0+0.63%34,600
2026-01-221,574.01,580.01,572.01,580.0+6.0+0.38%23,300
2026-01-211,576.01,580.01,567.01,574.0-4.0-0.25%28,800
2026-01-201,582.01,583.01,575.01,578.0+2.0+0.13%22,200
2026-01-191,582.01,585.01,573.01,576.0+2.0+0.13%25,200
2026-01-161,573.01,576.01,560.01,574.0+1.0+0.06%37,900
2026-01-151,580.01,585.01,570.01,573.0-4.0-0.25%35,600
2026-01-141,580.01,585.01,570.01,577.0+5.0+0.32%26,000
2026-01-131,566.01,579.01,561.01,572.0+17.0+1.09%43,300
2026-01-091,560.01,565.01,555.01,555.0+5.0+0.32%24,600
2026-01-081,562.01,563.01,550.01,550.0-5.0-0.32%21,400
2026-01-071,563.01,567.01,552.01,555.0-5.0-0.32%20,400
2026-01-061,552.01,564.01,550.01,560.0+8.0+0.52%26,900
2026-01-051,545.01,552.01,542.01,552.0+10.0+0.65%25,400
2025-12-301,545.01,547.01,540.01,542.0-3.0-0.19%15,800
2025-12-291,545.01,549.01,535.01,545.0+6.0+0.39%29,700
2025-12-261,531.01,539.01,531.01,539.0+8.0+0.52%28,800
2025-12-251,516.01,534.01,516.01,531.0+15.0+0.99%20,900
2025-12-241,511.01,521.01,511.01,516.0+5.0+0.33%16,500
2025-12-231,518.01,520.01,508.01,511.0-1.0-0.07%22,700
2025-12-221,523.01,525.01,511.01,512.0-4.0-0.26%31,000
2025-12-191,516.01,523.01,515.01,516.0+1.0+0.07%23,100
2025-12-181,511.01,519.01,507.01,515.0+4.0+0.26%23,800
2025-12-171,519.01,519.01,507.01,511.0+3.0+0.20%13,500
2025-12-161,518.01,518.01,508.01,508.0-10.0-0.66%28,400
2025-12-151,496.01,519.01,496.01,518.0+30.0+2.02%48,400
2025-12-121,511.01,519.01,488.01,488.0-22.0-1.46%131,200
2025-12-111,543.01,545.01,510.01,510.0-33.0-2.14%43,200
2025-12-101,540.01,548.01,540.01,543.0+3.0+0.19%18,000
2025-12-091,550.01,556.01,536.01,540.0-8.0-0.52%27,300
2025-12-081,539.01,553.01,538.01,548.0+15.0+0.98%29,100
2025-12-051,534.01,540.01,527.01,533.0-1.0-0.07%21,300
2025-12-041,540.01,540.01,530.01,534.0+4.0+0.26%16,900
2025-12-031,540.01,541.01,530.01,530.0-13.0-0.84%25,000
2025-12-021,546.01,547.01,536.01,543.0-2.0-0.13%24,500
2025-12-011,560.01,562.01,542.01,545.0-12.0-0.77%34,700
2025-11-281,553.01,560.01,551.01,557.0+9.0+0.58%25,100
2025-11-271,542.01,553.01,542.01,548.0+8.0+0.52%26,600
2025-11-261,530.01,542.01,530.01,540.0+10.0+0.65%19,400
2025-11-251,542.01,544.01,530.01,530.0-20.0-1.29%19,600
2025-11-211,518.01,550.01,515.01,550.0+32.0+2.11%38,600
2025-11-201,523.01,532.01,518.01,518.0-5.0-0.33%20,000
2025-11-191,525.01,534.01,521.01,523.0-10.0-0.65%16,100
2025-11-181,539.01,539.01,526.01,533.0+8.0+0.52%42,400
2025-11-171,520.01,532.01,516.01,525.0+5.0+0.33%30,700
2025-11-141,515.01,522.01,511.01,520.0+5.0+0.33%19,600
2025-11-131,512.01,517.01,507.01,515.0+3.0+0.20%16,300
2025-11-121,498.01,515.01,496.01,512.0+19.0+1.27%36,000
2025-11-111,501.01,503.01,486.01,493.0-10.0-0.67%46,200
2025-11-101,507.01,510.01,499.01,503.0-3.0-0.20%28,600
2025-11-071,486.01,506.01,484.01,506.0+19.0+1.28%41,700
2025-11-061,512.01,512.01,487.01,487.0-24.0-1.59%99,000
2025-11-051,522.01,533.01,511.01,511.0-11.0-0.72%47,000
2025-11-041,537.01,537.01,522.01,522.0-3.0-0.20%35,600
2025-10-311,527.01,529.01,517.01,525.0+2.0+0.13%42,600
2025-10-301,545.01,545.01,523.01,523.0-7.0-0.46%58,400
2025-10-291,554.01,554.01,530.01,530.0-28.0-1.80%30,900
2025-10-281,582.01,582.01,551.01,558.0-24.0-1.52%26,800
2025-10-271,575.01,584.01,565.01,582.0+22.0+1.41%31,900
2025-10-241,571.01,579.01,560.01,560.0-15.0-0.95%19,500
2025-10-231,568.01,580.01,562.01,575.0+7.0+0.45%20,500
2025-10-221,560.01,569.01,559.01,568.0+11.0+0.71%15,200
2025-10-211,546.01,557.01,546.01,557.0+7.0+0.45%14,200
2025-10-201,550.01,553.01,544.01,550.0+15.0+0.98%16,000
2025-10-171,539.01,539.01,530.01,535.0+3.0+0.20%15,800
2025-10-161,549.01,549.01,531.01,532.0-9.0-0.58%21,600
2025-10-151,530.01,543.01,530.01,541.0+15.0+0.98%19,400
2025-10-141,520.01,528.01,509.01,526.0+5.0+0.33%41,700
2025-10-101,530.01,530.01,520.01,521.0-16.0-1.04%33,000
2025-10-091,546.01,550.01,535.01,537.0-13.0-0.84%26,300
2025-10-081,560.01,568.01,548.01,550.0-9.0-0.58%27,800
2025-10-071,567.01,567.01,554.01,559.0-8.0-0.51%21,000
2025-10-061,570.01,570.01,554.01,567.0+23.0+1.49%27,200
2025-10-031,535.01,551.01,535.01,544.0+6.0+0.39%18,200
2025-10-021,557.01,562.01,538.01,538.0-19.0-1.22%38,400
2025-10-011,582.01,582.01,557.01,557.0-23.0-1.46%35,700
2025-09-301,596.01,597.01,580.01,580.0-16.0-1.00%24,600
2025-09-291,613.01,615.01,593.01,596.0-19.0-1.18%29,000
2025-09-261,600.01,615.01,600.01,615.0+11.0+0.69%42,600
2025-09-251,600.01,605.01,595.01,604.0+12.0+0.75%42,100
2025-09-241,583.01,595.01,575.01,592.0+6.0+0.38%29,500
2025-09-221,573.01,586.01,573.01,586.0+8.0+0.51%17,600
2025-09-191,570.01,578.01,565.01,578.0+8.0+0.51%43,200
2025-09-181,562.01,573.01,562.01,570.0+8.0+0.51%26,900
2025-09-171,578.01,579.01,561.01,562.0-18.0-1.14%36,700
2025-09-161,585.01,590.01,574.01,580.0-5.0-0.32%32,000
2025-09-121,590.01,597.01,570.01,585.0——102,800

直近120営業日分を表示