(株)ＭＯＲＥＳＣＯの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,023（2026年1月29日）
- 年初来安値
- 1,045（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,900 | 1,965 | 1,888 | 1,958 | 64,600 | 1,958 | 11.59 | 0.82 |
| 2026/2/5 | 1,888 | 1,950 | 1,888 | 1,912 | 65,500 | 1,912 | 11.32 | 0.8 |
| 2026/2/4 | 1,880 | 1,910 | 1,861 | 1,889 | 71,000 | 1,889 | 11.18 | 0.79 |
| 2026/2/3 | 1,850 | 1,880 | 1,848 | 1,872 | 29,800 | 1,872 | 11.08 | 0.78 |
| 2026/2/2 | 1,885 | 1,891 | 1,840 | 1,840 | 82,500 | 1,840 | 10.89 | 0.77 |
| 2026/1/30 | 1,944 | 1,945 | 1,878 | 1,892 | 87,600 | 1,892 | 11.2 | 0.79 |
| 2026/1/29 | 1,962 | 2,023 | 1,882 | 1,930 | 227,600 | 1,930 | 11.42 | 0.81 |
| 2026/1/28 | 1,869 | 1,873 | 1,818 | 1,837 | 54,000 | 1,837 | 12.96 | 0.77 |
| 2026/1/27 | 1,900 | 1,917 | 1,865 | 1,875 | 38,400 | 1,875 | 13.23 | 0.78 |
| 2026/1/26 | 1,936 | 1,936 | 1,862 | 1,892 | 80,400 | 1,892 | 13.35 | 0.79 |
| 2026/1/23 | 1,926 | 1,989 | 1,854 | 1,957 | 111,600 | 1,957 | ||
| 2026/1/22 | 1,990 | 1,994 | 1,892 | 1,907 | 103,700 | 1,907 | ||
| 2026/1/21 | 1,870 | 1,970 | 1,822 | 1,946 | 135,400 | 1,946 | ||
| 2026/1/20 | 1,815 | 1,873 | 1,805 | 1,873 | 84,700 | 1,873 | ||
| 2026/1/19 | 1,812 | 1,815 | 1,750 | 1,792 | 49,300 | 1,792 | ||
| 2026/1/16 | 1,724 | 1,805 | 1,717 | 1,801 | 98,400 | 1,801 | ||
| 2026/1/15 | 1,753 | 1,753 | 1,661 | 1,716 | 97,000 | 1,716 | ||
| 2026/1/14 | 1,648 | 1,761 | 1,616 | 1,753 | 176,100 | 1,753 | ||
| 2026/1/13 | 1,544 | 1,547 | 1,525 | 1,528 | 37,700 | 1,528 | ||
| 2026/1/9 | 1,552 | 1,552 | 1,540 | 1,540 | 11,700 | 1,540 |
1〜20/244件
