1333東証P貸借
業種 水産・農林業
マルハニチロ 株価時系列データ
PTS
3,170
円
(21:26)
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 |
|---|---|
| 3,367.0 (24/05/10) | 2,407.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,367.0 (24/05/10) | 2,777.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,218.0 | 3,223.0 | 3,151.0 | 3,181.0 | -44.0 | -1.4 | 144,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 3,250.0 | 3,254.0 | 3,190.0 | 3,225.0 | -50.0 | -1.5 | 155,700 |
| 6/4 | 3,283.0 | 3,288.0 | 3,252.0 | 3,275.0 | -13.0 | -0.4 | 114,300 |
| 6/3 | 3,295.0 | 3,327.0 | 3,270.0 | 3,288.0 | +20.0 | +0.6 | 146,600 |
| 5/31 | 3,226.0 | 3,270.0 | 3,214.0 | 3,268.0 | +52.0 | +1.6 | 142,400 |
| 5/30 | 3,167.0 | 3,228.0 | 3,155.0 | 3,216.0 | +42.0 | +1.3 | 131,700 |
| 5/29 | 3,211.0 | 3,228.0 | 3,171.0 | 3,174.0 | -45.0 | -1.4 | 106,100 |
| 5/28 | 3,250.0 | 3,270.0 | 3,211.0 | 3,219.0 | -43.0 | -1.3 | 76,300 |
| 5/27 | 3,277.0 | 3,277.0 | 3,239.0 | 3,262.0 | +2.0 | +0.1 | 76,100 |
| 5/24 | 3,241.0 | 3,286.0 | 3,231.0 | 3,260.0 | -13.0 | -0.4 | 90,900 |
| 5/23 | 3,258.0 | 3,293.0 | 3,223.0 | 3,273.0 | +23.0 | +0.7 | 66,400 |
| 5/22 | 3,253.0 | 3,281.0 | 3,221.0 | 3,250.0 | -3.0 | -0.1 | 101,600 |
| 5/21 | 3,225.0 | 3,291.0 | 3,224.0 | 3,253.0 | +39.0 | +1.2 | 87,200 |
| 5/20 | 3,190.0 | 3,214.0 | 3,184.0 | 3,214.0 | +18.0 | +0.6 | 77,600 |
| 5/17 | 3,176.0 | 3,227.0 | 3,170.0 | 3,196.0 | 0 | 0.0 | 64,100 |
| 5/16 | 3,212.0 | 3,237.0 | 3,188.0 | 3,196.0 | -11.0 | -0.3 | 90,400 |
| 5/15 | 3,209.0 | 3,240.0 | 3,200.0 | 3,207.0 | -9.0 | -0.3 | 68,700 |
| 5/14 | 3,274.0 | 3,282.0 | 3,204.0 | 3,216.0 | -53.0 | -1.6 | 231,700 |
| 5/13 | 3,338.0 | 3,349.0 | 3,268.0 | 3,269.0 | -98.0 | -2.9 | 143,600 |
| 5/10 | 3,270.0 | 3,367.0 | 3,265.0 | 3,367.0 | +104.0 | +3.2 | 274,700 |
| 5/9 | 3,148.0 | 3,274.0 | 3,141.0 | 3,263.0 | +132.0 | +4.2 | 334,600 |
| 5/8 | 3,200.0 | 3,310.0 | 3,120.0 | 3,131.0 | -29.0 | -0.9 | 459,200 |
| 5/7 | 3,150.0 | 3,166.0 | 3,101.0 | 3,160.0 | +15.0 | +0.5 | 256,600 |
| 5/2 | 3,100.0 | 3,145.0 | 3,073.0 | 3,145.0 | +62.0 | +2.0 | 175,700 |
| 5/1 | 3,071.0 | 3,097.0 | 3,047.0 | 3,083.0 | +10.0 | +0.3 | 102,900 |
| 4/30 | 3,080.0 | 3,080.0 | 3,045.0 | 3,073.0 | -2.0 | -0.1 | 141,900 |
| 4/26 | 3,056.0 | 3,075.0 | 3,012.0 | 3,075.0 | +3.0 | +0.1 | 119,300 |
| 4/25 | 3,062.0 | 3,090.0 | 3,050.0 | 3,072.0 | +10.0 | +0.3 | 128,000 |
| 4/24 | 3,075.0 | 3,075.0 | 3,036.0 | 3,062.0 | -12.0 | -0.4 | 104,000 |
| 4/23 | 3,073.0 | 3,089.0 | 3,048.0 | 3,074.0 | +6.0 | +0.2 | 111,600 |
| 4/22 | 3,019.0 | 3,082.0 | 2,997.5 | 3,068.0 | +99.5 | +3.4 | 213,800 |
▶︎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