2269東証P貸借
業種 食料品
明治ホールディングス 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 |
---|---|
3,823.0 (23/09/27) | 3,100.0 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
3,780.0 (24/05/10) | 3,272.0 (24/04/11) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 3,455.0 | 3,494.0 | 3,446.0 | 3,477.0 | +10.0 | +0.3 | 741,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 3,447.0 | 3,481.0 | 3,445.0 | 3,467.0 | +20.0 | +0.6 | 880,600 |
5/17 | 3,449.0 | 3,476.0 | 3,433.0 | 3,447.0 | -33.0 | -1.0 | 826,200 |
5/16 | 3,441.0 | 3,488.0 | 3,433.0 | 3,480.0 | +17.0 | +0.5 | 728,700 |
5/15 | 3,484.0 | 3,501.0 | 3,447.0 | 3,463.0 | -34.0 | -1.0 | 862,300 |
5/14 | 3,461.0 | 3,523.0 | 3,461.0 | 3,497.0 | +40.0 | +1.2 | 1,119,300 |
5/13 | 3,423.0 | 3,466.0 | 3,373.0 | 3,457.0 | -1.0 | +0.0 | 1,825,000 |
5/10 | 3,600.0 | 3,780.0 | 3,430.0 | 3,458.0 | -121.0 | -3.4 | 4,158,300 |
5/9 | 3,557.0 | 3,590.0 | 3,546.0 | 3,579.0 | +37.0 | +1.0 | 908,200 |
5/8 | 3,558.0 | 3,574.0 | 3,513.0 | 3,542.0 | -12.0 | -0.3 | 824,000 |
5/7 | 3,542.0 | 3,562.0 | 3,517.0 | 3,554.0 | +5.0 | +0.1 | 1,014,800 |
5/2 | 3,567.0 | 3,567.0 | 3,534.0 | 3,549.0 | -1.0 | +0.0 | 460,800 |
5/1 | 3,511.0 | 3,564.0 | 3,502.0 | 3,550.0 | +25.0 | +0.7 | 767,200 |
4/30 | 3,519.0 | 3,535.0 | 3,493.0 | 3,525.0 | +26.0 | +0.7 | 729,400 |
4/26 | 3,505.0 | 3,511.0 | 3,473.0 | 3,499.0 | -15.0 | -0.4 | 748,100 |
4/25 | 3,525.0 | 3,534.0 | 3,505.0 | 3,514.0 | +8.0 | +0.2 | 676,700 |
4/24 | 3,541.0 | 3,559.0 | 3,492.0 | 3,506.0 | -43.0 | -1.2 | 1,107,200 |
4/23 | 3,516.0 | 3,570.0 | 3,489.0 | 3,549.0 | +38.0 | +1.1 | 943,500 |
4/22 | 3,453.0 | 3,519.0 | 3,441.0 | 3,511.0 | +76.0 | +2.2 | 1,638,800 |
4/19 | 3,387.0 | 3,438.0 | 3,377.0 | 3,435.0 | +39.0 | +1.2 | 1,357,300 |
4/18 | 3,373.0 | 3,410.0 | 3,366.0 | 3,396.0 | +34.0 | +1.0 | 702,900 |
4/17 | 3,401.0 | 3,405.0 | 3,359.0 | 3,362.0 | -19.0 | -0.6 | 843,000 |
4/16 | 3,360.0 | 3,394.0 | 3,320.0 | 3,381.0 | +11.0 | +0.3 | 928,300 |
4/15 | 3,334.0 | 3,370.0 | 3,317.0 | 3,370.0 | +36.0 | +1.1 | 844,300 |
4/12 | 3,318.0 | 3,340.0 | 3,292.0 | 3,334.0 | +43.0 | +1.3 | 927,900 |
4/11 | 3,318.0 | 3,320.0 | 3,272.0 | 3,291.0 | -49.0 | -1.5 | 1,181,900 |
4/10 | 3,364.0 | 3,427.0 | 3,337.0 | 3,340.0 | -4.0 | -0.1 | 1,656,500 |
4/9 | 3,350.0 | 3,355.0 | 3,328.0 | 3,344.0 | -3.0 | -0.1 | 627,400 |
4/8 | 3,353.0 | 3,372.0 | 3,341.0 | 3,347.0 | +1.0 | +0.0 | 562,200 |
4/5 | 3,339.0 | 3,349.0 | 3,312.0 | 3,346.0 | +13.0 | +0.4 | 731,900 |
4/4 | 3,361.0 | 3,373.0 | 3,326.0 | 3,333.0 | -38.0 | -1.1 | 1,031,500 |
▶︎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