！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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,541.0 | 2,559.5 | 2,521.5 | 2,544.0 | +8.5 | +0.3 | 911,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,544.0 | +0.3 | 2,545.5 | 725,200 | ー | ー | ー |
| 4/26 | 2,535.5 | +2.6 | 2,525.4 | 1,741,500 | 50,100 | 159,100 | 3.18 |
| 4/19 | 2,471.5 | -4.2 | 2,531.3 | 1,305,200 | 57,900 | 166,200 | 2.87 |
| 4/12 | 2,578.5 | +0.8 | 2,575.8 | 1,182,700 | 43,300 | 164,900 | 3.81 |
| 4/5 | 2,559.0 | -2.5 | 2,574.6 | 1,776,000 | 44,800 | 163,500 | 3.65 |
| 3/29 | 2,625.5 | -1.6 | 2,647.9 | 1,783,100 | 48,200 | 153,600 | 3.19 |
| 3/22 | 2,667.5 | +0.4 | 2,657.4 | 1,550,700 | 36,900 | 157,400 | 4.27 |
| 3/15 | 2,657.0 | +0.8 | 2,605.8 | 2,482,900 | 36,800 | 173,600 | 4.72 |
| 3/8 | 2,636.0 | -1.1 | 2,634.0 | 1,915,700 | 36,000 | 131,900 | 3.66 |
| 3/1 | 2,665.5 | -1.8 | 2,688.6 | 1,967,100 | 36,100 | 120,500 | 3.34 |
| 2/22 | 2,713.5 | -0.4 | 2,715.4 | 1,768,300 | 31,500 | 121,300 | 3.85 |
| 2/16 | 2,723.5 | +2.0 | 2,691.6 | 2,116,500 | 31,800 | 115,900 | 3.64 |
| 2/9 | 2,670.5 | -6.4 | 2,747.0 | 3,632,800 | 32,600 | 190,600 | 5.85 |
| 2/2 | 2,851.5 | +3.9 | 2,811.8 | 1,426,100 | 17,300 | 156,800 | 9.06 |
| 1/26 | 2,744.5 | +2.6 | 2,707.9 | 1,557,300 | 15,400 | 164,000 | 10.65 |
| 1/19 | 2,674.5 | +0.6 | 2,678.4 | 1,744,700 | 18,300 | 164,700 | 9.00 |
| 1/12 | 2,657.5 | +1.7 | 2,664.3 | 1,524,200 | 17,500 | 163,000 | 9.31 |
| 1/5 | 2,613.5 | +2.2 | 2,619.1 | 668,700 | ー | ー | ー |
| 12/29 | 2,558.5 | +0.7 | 2,555.6 | 1,469,300 | 20,200 | 184,400 | 9.13 |
| 12/22 | 2,540.5 | +1.7 | 2,517.8 | 1,540,800 | 10,700 | 102,800 | 9.61 |
| 12/15 | 2,497.0 | -5.6 | 2,586.0 | 2,380,600 | 26,600 | 107,000 | 4.02 |
| 12/8 | 2,644.0 | -0.2 | 2,645.1 | 1,802,600 | 13,200 | 93,000 | 7.05 |
| 12/1 | 2,648.0 | -2.7 | 2,657.0 | 1,600,600 | 21,000 | 95,600 | 4.55 |
| 11/24 | 2,720.0 | -1.0 | 2,703.9 | 1,344,200 | 29,400 | 93,300 | 3.17 |
| 11/17 | 2,748.0 | +3.9 | 2,799.6 | 3,275,200 | 34,100 | 82,000 | 2.40 |
| 11/10 | 2,645.0 | -3.0 | 2,639.2 | 2,889,200 | 30,700 | 98,900 | 3.22 |
| 11/2 | 2,726.5 | +0.9 | 2,681.7 | 3,103,400 | 30,100 | 76,100 | 2.53 |
| 10/27 | 2,703.0 | +4.5 | 2,649.2 | 2,612,600 | 27,200 | 69,800 | 2.57 |
| 10/20 | 2,586.0 | -2.4 | 2,613.4 | 2,442,400 | 20,300 | 78,500 | 3.87 |
| 10/13 | 2,648.5 | -0.9 | 2,717.1 | 2,238,800 | 21,700 | 79,600 | 3.67 |
▶︎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