2264東証P貸借
業種 食料品
森永乳業 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 |
|---|---|
| 3,530.0 (24/05/15) | 2,295.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,530.0 (24/05/15) | 2,740.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,164.0 | 3,251.0 | 3,164.0 | 3,244.0 | +98.0 | +3.1 | 444,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,100.0 | 3,160.0 | 3,100.0 | 3,146.0 | +20.0 | +0.6 | 237,600 |
| 5/29 | 3,148.0 | 3,160.0 | 3,107.0 | 3,126.0 | -40.0 | -1.3 | 261,200 |
| 5/28 | 3,172.0 | 3,206.0 | 3,159.0 | 3,166.0 | -32.0 | -1.0 | 185,700 |
| 5/27 | 3,232.0 | 3,245.0 | 3,178.0 | 3,198.0 | -40.0 | -1.2 | 264,400 |
| 5/24 | 3,229.0 | 3,263.0 | 3,221.0 | 3,238.0 | -6.0 | -0.2 | 272,900 |
| 5/23 | 3,242.0 | 3,280.0 | 3,212.0 | 3,244.0 | -9.0 | -0.3 | 215,600 |
| 5/22 | 3,282.0 | 3,325.0 | 3,253.0 | 3,253.0 | -8.0 | -0.3 | 210,600 |
| 5/21 | 3,321.0 | 3,332.0 | 3,249.0 | 3,261.0 | -83.0 | -2.5 | 351,400 |
| 5/20 | 3,340.0 | 3,411.0 | 3,331.0 | 3,344.0 | -22.0 | -0.7 | 396,100 |
| 5/17 | 3,381.0 | 3,419.0 | 3,332.0 | 3,366.0 | -15.0 | -0.4 | 221,200 |
| 5/16 | 3,360.0 | 3,395.0 | 3,323.0 | 3,381.0 | +16.0 | +0.5 | 367,600 |
| 5/15 | 3,494.0 | 3,530.0 | 3,365.0 | 3,365.0 | -73.0 | -2.1 | 629,600 |
| 5/14 | 3,156.0 | 3,455.0 | 3,088.0 | 3,438.0 | +289.0 | +9.2 | 1,257,900 |
| 5/13 | 3,212.0 | 3,217.0 | 3,132.0 | 3,149.0 | -63.0 | -2.0 | 264,900 |
| 5/10 | 3,183.0 | 3,234.0 | 3,161.0 | 3,212.0 | +29.0 | +0.9 | 208,600 |
| 5/9 | 3,149.0 | 3,216.0 | 3,126.0 | 3,183.0 | +53.0 | +1.7 | 250,300 |
| 5/8 | 3,110.0 | 3,145.0 | 3,107.0 | 3,130.0 | +20.0 | +0.6 | 177,800 |
| 5/7 | 3,075.0 | 3,127.0 | 3,075.0 | 3,110.0 | +23.0 | +0.8 | 175,300 |
| 5/2 | 3,119.0 | 3,119.0 | 3,072.0 | 3,087.0 | -18.0 | -0.6 | 132,700 |
| 5/1 | 3,073.0 | 3,121.0 | 3,070.0 | 3,105.0 | +18.0 | +0.6 | 199,400 |
| 4/30 | 3,070.0 | 3,095.0 | 3,056.0 | 3,087.0 | +38.0 | +1.3 | 210,700 |
| 4/26 | 3,020.0 | 3,062.0 | 2,988.0 | 3,049.0 | +24.0 | +0.8 | 296,700 |
| 4/25 | 3,043.0 | 3,050.0 | 3,007.0 | 3,025.0 | -12.0 | -0.4 | 166,000 |
| 4/24 | 3,030.0 | 3,047.0 | 3,013.0 | 3,037.0 | -19.0 | -0.6 | 193,800 |
| 4/23 | 3,047.0 | 3,067.0 | 3,030.0 | 3,056.0 | -3.0 | -0.1 | 157,700 |
| 4/22 | 2,986.0 | 3,070.0 | 2,980.0 | 3,059.0 | +79.0 | +2.7 | 250,200 |
| 4/19 | 3,007.0 | 3,022.0 | 2,967.0 | 2,980.0 | -34.0 | -1.1 | 297,300 |
| 4/18 | 3,016.0 | 3,043.0 | 2,978.5 | 3,014.0 | +42.5 | +1.4 | 336,300 |
| 4/17 | 3,000.0 | 3,007.0 | 2,945.0 | 2,971.5 | -25.0 | -0.8 | 396,800 |
| 4/16 | 3,060.0 | 3,075.0 | 2,985.0 | 2,996.5 | -79.5 | -2.6 | 303,500 |
▶︎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