！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,542.5 | 2,557.5 | 2,532.0 | 2,544.0 | -4.0 | -0.2 | 645,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,652.0 | 2,652.0 | 2,465.0 | 2,548.0 | -77.5 | -3.0 | 6,271,300 |
| 24/03 | 2,696.0 | 2,717.0 | 2,530.0 | 2,625.5 | -64.0 | -2.4 | 8,137,500 |
| 24/02 | 2,823.5 | 2,887.5 | 2,601.0 | 2,689.5 | -134.0 | -4.8 | 9,592,700 |
| 24/01 | 2,608.5 | 2,824.5 | 2,584.5 | 2,823.5 | +265.0 | +10.4 | 6,407,900 |
| 23/12 | 2,655.0 | 2,695.5 | 2,455.0 | 2,558.5 | -80.0 | -3.0 | 7,489,300 |
| 23/11 | 2,750.0 | 2,882.0 | 2,580.0 | 2,638.5 | -85.5 | -3.1 | 9,614,200 |
| 23/10 | 2,694.5 | 2,801.0 | 2,557.5 | 2,724.0 | +23.0 | +0.9 | 11,569,400 |
| 23/09 | 2,677.0 | 2,780.5 | 2,646.5 | 2,701.0 | +54.5 | +2.1 | 8,807,600 |
| 23/08 | 2,319.5 | 2,665.5 | 2,266.0 | 2,646.5 | +335.0 | +14.5 | 10,423,400 |
| 23/07 | 2,250.0 | 2,315.5 | 2,212.0 | 2,311.5 | +59.0 | +2.6 | 7,095,600 |
| 23/06 | 2,210.0 | 2,357.5 | 2,207.5 | 2,252.5 | +37.5 | +1.7 | 11,602,600 |
| 23/05 | 2,030.0 | 2,312.5 | 2,012.5 | 2,215.0 | +197.5 | +9.8 | 10,388,000 |
| 23/04 | 1,890.0 | 2,025.0 | 1,877.5 | 2,017.5 | +140.0 | +7.5 | 5,485,600 |
| 23/03 | 1,950.0 | 2,000.0 | 1,855.0 | 1,877.5 | -87.5 | -4.5 | 7,386,600 |
| 23/02 | 1,945.0 | 1,992.5 | 1,815.0 | 1,965.0 | +40.0 | +2.1 | 6,048,400 |
| 23/01 | 1,940.0 | 1,942.5 | 1,827.5 | 1,925.0 | -37.5 | -1.9 | 5,290,400 |
| 22/12 | 1,840.0 | 2,017.5 | 1,792.5 | 1,962.5 | +115.0 | +6.2 | 7,905,800 |
| 22/11 | 1,870.0 | 1,920.0 | 1,777.5 | 1,847.5 | -12.5 | -0.7 | 5,857,400 |
| 22/10 | 1,972.5 | 2,032.5 | 1,852.5 | 1,860.0 | -127.5 | -6.4 | 6,920,200 |
| 22/09 | 1,985.0 | 2,002.5 | 1,885.0 | 1,987.5 | -2.5 | -0.1 | 5,811,200 |
| 22/08 | 2,100.0 | 2,132.5 | 1,957.5 | 1,990.0 | -100.0 | -4.8 | 7,173,400 |
| 22/07 | 2,140.0 | 2,225.0 | 2,060.0 | 2,090.0 | -85.0 | -3.9 | 6,489,000 |
| 22/06 | 1,962.5 | 2,190.0 | 1,917.5 | 2,175.0 | +215.0 | +11.0 | 6,802,200 |
| 22/05 | 2,007.5 | 2,070.0 | 1,872.5 | 1,960.0 | -62.5 | -3.1 | 7,005,000 |
| 22/04 | 1,905.0 | 2,025.0 | 1,900.0 | 2,022.5 | +117.5 | +6.2 | 6,060,200 |
| 22/03 | 1,950.0 | 2,025.0 | 1,890.0 | 1,905.0 | +35.0 | +1.9 | 9,792,200 |
| 22/02 | 1,822.5 | 1,872.5 | 1,777.5 | 1,870.0 | +45.0 | +2.5 | 5,012,000 |
| 22/01 | 1,880.0 | 1,927.5 | 1,765.0 | 1,825.0 | -55.0 | -2.9 | 5,896,200 |
| 21/12 | 1,772.5 | 1,922.5 | 1,750.0 | 1,880.0 | +115.0 | +6.5 | 4,558,200 |
| 21/11 | 2,045.0 | 2,057.5 | 1,765.0 | 1,765.0 | -245.0 | -12.2 | 5,554,200 |
▶︎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