！決算発表予定日 2024/05/10
2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,551.4
円
(09:25)
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 |
|---|---|
| 2,887.5 (24/02/02) | 2,025.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,887.5 (24/02/02) | 2,465.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,549.0 | 2,554.0 | 2,534.0 | 2,548.5 | +4.0 | +0.2 | 34,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,542.5 | 2,557.5 | 2,532.0 | 2,544.5 | -3.5 | -0.1 | 273,000 |
| 4/30 | 2,541.0 | 2,559.5 | 2,521.5 | 2,548.0 | +12.5 | +0.5 | 265,900 |
| 4/26 | 2,506.0 | 2,536.5 | 2,489.5 | 2,535.5 | +23.0 | +0.9 | 449,600 |
| 4/25 | 2,534.5 | 2,534.5 | 2,509.0 | 2,512.5 | -14.5 | -0.6 | 259,600 |
| 4/24 | 2,530.0 | 2,535.0 | 2,509.0 | 2,527.0 | -19.5 | -0.8 | 381,800 |
| 4/23 | 2,528.0 | 2,555.5 | 2,518.0 | 2,546.5 | +16.0 | +0.6 | 276,300 |
| 4/22 | 2,495.0 | 2,539.0 | 2,489.5 | 2,530.5 | +59.0 | +2.4 | 374,200 |
| 4/19 | 2,522.0 | 2,522.0 | 2,465.0 | 2,471.5 | -58.5 | -2.3 | 409,400 |
| 4/18 | 2,530.0 | 2,545.0 | 2,522.0 | 2,530.0 | 0 | 0.0 | 204,400 |
| 4/17 | 2,560.0 | 2,566.0 | 2,530.0 | 2,530.0 | -29.0 | -1.1 | 221,500 |
| 4/16 | 2,578.0 | 2,578.5 | 2,551.5 | 2,559.0 | -19.0 | -0.7 | 238,300 |
| 4/15 | 2,575.0 | 2,580.0 | 2,551.0 | 2,578.0 | -0.5 | +0.0 | 231,600 |
| 4/12 | 2,558.0 | 2,588.0 | 2,546.0 | 2,578.5 | +27.0 | +1.1 | 339,300 |
| 4/11 | 2,575.0 | 2,575.0 | 2,546.0 | 2,551.5 | -28.5 | -1.1 | 264,400 |
| 4/10 | 2,575.5 | 2,590.5 | 2,575.5 | 2,580.0 | +5.0 | +0.2 | 151,500 |
| 4/9 | 2,603.5 | 2,603.5 | 2,575.0 | 2,575.0 | -19.0 | -0.7 | 190,300 |
| 4/8 | 2,565.0 | 2,599.5 | 2,560.5 | 2,594.0 | +35.0 | +1.4 | 237,200 |
| 4/5 | 2,555.5 | 2,572.5 | 2,537.5 | 2,559.0 | +10.0 | +0.4 | 249,000 |
| 4/4 | 2,574.5 | 2,575.5 | 2,543.0 | 2,549.0 | -22.0 | -0.9 | 397,100 |
| 4/3 | 2,562.0 | 2,575.0 | 2,542.0 | 2,571.0 | +4.5 | +0.2 | 414,000 |
| 4/2 | 2,631.5 | 2,640.0 | 2,566.0 | 2,566.5 | -65.0 | -2.5 | 470,700 |
| 4/1 | 2,652.0 | 2,652.0 | 2,611.5 | 2,631.5 | +6.0 | +0.2 | 245,200 |
| 3/29 | 2,603.0 | 2,652.0 | 2,601.0 | 2,625.5 | +31.5 | +1.2 | 293,200 |
| 3/28 | 2,625.0 | 2,644.5 | 2,590.5 | 2,594.0 | -86.5 | -3.2 | 371,700 |
| 3/27 | 2,677.0 | 2,693.5 | 2,670.0 | 2,680.5 | +18.0 | +0.7 | 417,000 |
| 3/26 | 2,652.5 | 2,677.0 | 2,615.5 | 2,662.5 | +10.0 | +0.4 | 378,200 |
| 3/25 | 2,675.0 | 2,682.0 | 2,649.5 | 2,652.5 | -15.0 | -0.6 | 323,000 |
| 3/22 | 2,655.5 | 2,671.0 | 2,632.5 | 2,667.5 | +16.5 | +0.6 | 319,100 |
| 3/21 | 2,687.5 | 2,697.0 | 2,651.0 | 2,651.0 | -33.0 | -1.2 | 459,500 |
| 3/19 | 2,647.0 | 2,687.0 | 2,646.0 | 2,684.0 | +36.5 | +1.4 | 319,400 |
▶︎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