KabuInsight

ＭＯＲＥＳＣＯ

5018
スタンダード/石油･石炭製品/MORESCO Corporation
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
2026-03-131,942.01,986.01,935.01,962.0-35.0-1.75%26,500
2026-03-122,045.02,045.01,985.01,997.0-72.0-3.48%33,200
2026-03-112,033.02,090.02,033.02,069.0+37.0+1.82%40,100
2026-03-102,000.02,066.01,997.02,032.0+68.0+3.46%39,200
2026-03-091,951.01,974.01,915.01,964.0-120.0-5.76%81,000
2026-03-062,060.02,100.02,026.02,084.0+22.0+1.07%52,600
2026-03-052,033.02,077.01,982.02,062.0+146.0+7.62%100,800
2026-03-041,988.02,000.01,886.01,916.0-137.0-6.67%97,300
2026-03-032,058.02,106.02,022.02,053.0-31.0-1.49%90,300
2026-03-022,086.02,143.02,071.02,084.0-96.0-4.40%86,900
2026-02-272,090.02,188.02,090.02,180.0+60.0+2.83%62,400
2026-02-262,105.02,139.02,081.02,120.0-20.0-0.93%104,800
2026-02-252,120.02,157.02,120.02,140.0+9.0+0.42%152,800
2026-02-242,102.02,168.02,100.02,131.0-8.0-0.37%81,500
2026-02-202,154.02,161.02,122.02,139.0-30.0-1.38%43,200
2026-02-192,186.02,197.02,144.02,169.0+7.0+0.32%52,000
2026-02-182,200.02,217.02,140.02,162.0-36.0-1.64%54,400
2026-02-172,192.02,223.02,148.02,198.0+5.0+0.23%90,200
2026-02-162,075.02,195.02,075.02,193.0+132.0+6.40%92,300
2026-02-132,060.02,083.02,025.02,061.0+11.0+0.54%67,800
2026-02-121,950.02,050.01,950.02,050.0+101.0+5.18%97,300
2026-02-101,962.01,972.01,947.01,949.0+9.0+0.46%29,700
2026-02-091,998.01,998.01,940.01,940.0-18.0-0.92%59,600
2026-02-061,900.01,965.01,888.01,958.0+46.0+2.41%64,600
2026-02-051,888.01,950.01,888.01,912.0+23.0+1.22%65,500
2026-02-041,880.01,910.01,861.01,889.0+17.0+0.91%71,000
2026-02-031,850.01,880.01,848.01,872.0+32.0+1.74%29,800
2026-02-021,885.01,891.01,840.01,840.0-52.0-2.75%82,500
2026-01-301,944.01,945.01,878.01,892.0-38.0-1.97%87,600
2026-01-291,962.02,023.01,882.01,930.0+93.0+5.06%227,600
2026-01-281,869.01,873.01,818.01,837.0-38.0-2.03%54,000
2026-01-271,900.01,917.01,865.01,875.0-17.0-0.90%38,400
2026-01-261,936.01,936.01,862.01,892.0-65.0-3.32%80,400
2026-01-231,926.01,989.01,854.01,957.0+50.0+2.62%111,600
2026-01-221,990.01,994.01,892.01,907.0-39.0-2.00%103,700
2026-01-211,870.01,970.01,822.01,946.0+73.0+3.90%135,400
2026-01-201,815.01,873.01,805.01,873.0+81.0+4.52%84,700
2026-01-191,812.01,815.01,750.01,792.0-9.0-0.50%49,300
2026-01-161,724.01,805.01,717.01,801.0+85.0+4.95%98,400
2026-01-151,753.01,753.01,661.01,716.0-37.0-2.11%97,000
2026-01-141,648.01,761.01,616.01,753.0+225.0+14.73%176,100
2026-01-131,544.01,547.01,525.01,528.0-12.0-0.78%37,700
2026-01-091,552.01,552.01,540.01,540.0-5.0-0.32%11,700
2026-01-081,545.01,554.01,545.01,545.00.00.00%7,100
2026-01-071,557.01,575.01,538.01,545.0-16.0-1.02%24,200
2026-01-061,573.01,581.01,561.01,561.0-9.0-0.57%25,200
2026-01-051,550.01,572.01,547.01,570.0+38.0+2.48%37,700
2025-12-301,543.01,544.01,517.01,532.0+2.0+0.13%17,300
2025-12-291,494.01,538.01,488.01,530.0+51.0+3.45%39,900
2025-12-261,489.01,490.01,475.01,479.0+4.0+0.27%8,000
2025-12-251,496.01,497.01,450.01,475.0-9.0-0.61%17,100
2025-12-241,485.01,500.01,484.01,484.0-1.0-0.07%14,800
2025-12-231,453.01,485.01,448.01,485.0+38.0+2.63%38,500
2025-12-221,420.01,451.01,419.01,447.0+30.0+2.12%35,200
2025-12-191,407.01,417.01,403.01,417.0+10.0+0.71%10,000
2025-12-181,408.01,412.01,402.01,407.0+1.0+0.07%9,800
2025-12-171,401.01,410.01,401.01,406.0-2.0-0.14%5,900
2025-12-161,405.01,408.01,401.01,408.0+3.0+0.21%3,800
2025-12-151,396.01,405.01,391.01,405.0+6.0+0.43%7,100
2025-12-121,398.01,399.01,392.01,399.0+1.0+0.07%2,900
2025-12-111,399.01,405.01,395.01,398.0+1.0+0.07%10,300
2025-12-101,390.01,397.01,387.01,397.0+5.0+0.36%4,100
2025-12-091,393.01,395.01,385.01,392.0-1.0-0.07%4,000
2025-12-081,389.01,393.01,384.01,393.0+4.0+0.29%5,200
2025-12-051,388.01,389.01,382.01,389.0+1.0+0.07%4,200
2025-12-041,380.01,388.01,380.01,388.0+6.0+0.43%2,300
2025-12-031,387.01,388.01,382.01,382.0-5.0-0.36%2,000
2025-12-021,386.01,391.01,374.01,387.00.00.00%6,600
2025-12-011,412.01,412.01,387.01,387.0-17.0-1.21%12,300
2025-11-281,408.01,408.01,400.01,404.0+13.0+0.93%6,700
2025-11-271,383.01,405.01,383.01,391.0+8.0+0.58%23,000
2025-11-261,378.01,389.01,372.01,383.0+7.0+0.51%11,400
2025-11-251,382.01,382.01,358.01,376.0+10.0+0.73%12,800
2025-11-211,330.01,366.01,330.01,366.0+25.0+1.86%8,300
2025-11-201,331.01,347.01,331.01,341.0+9.0+0.68%8,500
2025-11-191,361.01,367.01,332.01,332.0-36.0-2.63%21,600
2025-11-181,378.01,388.01,368.01,368.0-10.0-0.73%9,700
2025-11-171,369.01,389.01,369.01,378.0+10.0+0.73%10,000
2025-11-141,381.01,386.01,368.01,368.0-12.0-0.87%9,500
2025-11-131,370.01,380.01,370.01,380.0+6.0+0.44%7,500
2025-11-121,355.01,380.01,350.01,374.0+21.0+1.55%9,200
2025-11-111,374.01,374.01,350.01,353.0-17.0-1.24%7,400
2025-11-101,361.01,375.01,361.01,370.0+9.0+0.66%5,000
2025-11-071,360.01,361.01,351.01,361.0+1.0+0.07%5,600
2025-11-061,363.01,373.01,350.01,360.0-2.0-0.15%11,100
2025-11-051,374.01,380.01,359.01,362.0-12.0-0.87%26,700
2025-11-041,362.01,382.01,360.01,374.0+7.0+0.51%17,100
2025-10-311,390.01,392.01,362.01,367.0-22.0-1.58%10,000
2025-10-301,371.01,389.01,368.01,389.0+10.0+0.73%13,800
2025-10-291,418.01,421.01,379.01,379.0-29.0-2.06%27,800
2025-10-281,402.01,419.01,399.01,408.0+16.0+1.15%34,100
2025-10-271,380.01,394.01,370.01,392.0+30.0+2.20%17,500
2025-10-241,355.01,370.01,340.01,362.0+15.0+1.11%9,200
2025-10-231,335.01,350.01,327.01,347.0+12.0+0.90%10,500
2025-10-221,320.01,335.01,320.01,335.0+11.0+0.83%12,000
2025-10-211,331.01,335.01,320.01,324.0-6.0-0.45%9,300
2025-10-201,353.01,353.01,330.01,330.00.00.00%8,400
2025-10-171,360.01,360.01,329.01,330.0-30.0-2.21%11,800
2025-10-161,356.01,371.01,356.01,360.0+5.0+0.37%12,900
2025-10-151,340.01,357.01,330.01,355.0-5.0-0.37%27,300
2025-10-141,350.01,377.01,335.01,360.0-14.0-1.02%34,400
2025-10-101,388.01,389.01,355.01,374.0-16.0-1.15%13,900
2025-10-091,415.01,419.01,390.01,390.0-25.0-1.77%15,500
2025-10-081,395.01,415.01,387.01,415.0+10.0+0.71%13,500
2025-10-071,400.01,405.01,387.01,405.0+10.0+0.72%15,800
2025-10-061,398.01,414.01,381.01,395.0+25.0+1.82%31,300
2025-10-031,364.01,386.01,362.01,370.0+9.0+0.66%12,200
2025-10-021,349.01,367.01,341.01,361.0+9.0+0.67%10,100
2025-10-011,386.01,386.01,339.01,352.0-31.0-2.24%13,900
2025-09-301,400.01,402.01,376.01,383.0-18.0-1.28%12,300
2025-09-291,400.01,420.01,395.01,401.0+11.0+0.79%36,300
2025-09-261,367.01,392.01,367.01,390.0+25.0+1.83%23,000
2025-09-251,373.01,378.01,365.01,365.0-12.0-0.87%16,200
2025-09-241,388.01,388.01,375.01,377.0-10.0-0.72%12,000
2025-09-221,346.01,387.01,346.01,387.0+44.0+3.28%42,700
2025-09-191,332.01,346.01,330.01,343.0+11.0+0.83%16,800
2025-09-181,329.01,333.01,322.01,332.0+3.0+0.23%6,600
2025-09-171,332.01,333.01,318.01,329.0-2.0-0.15%12,400
2025-09-161,340.01,340.01,324.01,331.0-4.0-0.30%11,800
2025-09-121,331.01,335.01,321.01,335.0——12,600

直近120営業日分を表示