1333東証P貸借
業種 水産・農林業
マルハニチロ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,408.0 (24/07/22) | 2,693.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,408.0 (24/07/22) | 2,760.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,029.0 | 3,075.0 | 3,023.0 | 3,055.0 | -4.0 | -0.1 | 185,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,063.0 | 3,077.0 | 3,038.0 | 3,059.0 | -9.0 | -0.3 | 137,200 |
| 11/19 | 3,100.0 | 3,121.0 | 3,056.0 | 3,068.0 | -23.0 | -0.7 | 191,600 |
| 11/18 | 3,046.0 | 3,104.0 | 3,038.0 | 3,091.0 | +46.0 | +1.5 | 215,600 |
| 11/15 | 3,065.0 | 3,092.0 | 3,030.0 | 3,045.0 | -7.0 | -0.2 | 298,200 |
| 11/14 | 3,064.0 | 3,075.0 | 3,034.0 | 3,052.0 | -12.0 | -0.4 | 223,300 |
| 11/13 | 2,966.0 | 3,065.0 | 2,966.0 | 3,064.0 | +94.5 | +3.2 | 477,200 |
| 11/12 | 2,905.0 | 2,994.5 | 2,902.5 | 2,969.5 | +89.5 | +3.1 | 412,600 |
| 11/11 | 2,939.0 | 2,946.0 | 2,854.5 | 2,880.0 | -54.5 | -1.9 | 500,100 |
| 11/8 | 2,943.5 | 2,955.5 | 2,924.0 | 2,934.5 | -21.0 | -0.7 | 293,500 |
| 11/7 | 2,940.0 | 2,964.0 | 2,926.0 | 2,955.5 | +33.5 | +1.2 | 344,900 |
| 11/6 | 2,937.0 | 2,951.0 | 2,910.0 | 2,922.0 | -15.0 | -0.5 | 253,500 |
| 11/5 | 2,960.0 | 2,960.0 | 2,920.5 | 2,937.0 | -16.0 | -0.5 | 202,000 |
| 11/1 | 2,999.0 | 2,999.0 | 2,947.5 | 2,953.0 | -50.0 | -1.7 | 222,900 |
| 10/31 | 2,993.5 | 3,025.0 | 2,975.0 | 3,003.0 | +24.0 | +0.8 | 236,200 |
| 10/30 | 2,989.5 | 2,989.5 | 2,964.5 | 2,979.0 | -11.0 | -0.4 | 298,500 |
| 10/29 | 2,987.0 | 3,023.0 | 2,982.0 | 2,990.0 | +21.0 | +0.7 | 212,900 |
| 10/28 | 2,968.5 | 2,987.5 | 2,941.5 | 2,969.0 | +10.0 | +0.3 | 152,200 |
| 10/25 | 2,974.0 | 2,975.5 | 2,950.5 | 2,959.0 | -1.0 | +0.0 | 234,800 |
| 10/24 | 2,955.0 | 2,973.0 | 2,940.5 | 2,960.0 | -14.5 | -0.5 | 226,000 |
| 10/23 | 3,000.0 | 3,023.0 | 2,974.5 | 2,974.5 | -35.5 | -1.2 | 206,600 |
| 10/22 | 3,028.0 | 3,030.0 | 2,990.0 | 3,010.0 | -18.0 | -0.6 | 234,000 |
| 10/21 | 3,098.0 | 3,106.0 | 3,028.0 | 3,028.0 | -76.0 | -2.5 | 204,900 |
| 10/18 | 3,120.0 | 3,134.0 | 3,094.0 | 3,104.0 | 0 | 0.0 | 168,900 |
| 10/17 | 3,122.0 | 3,134.0 | 3,095.0 | 3,104.0 | -29.0 | -0.9 | 155,100 |
| 10/16 | 3,136.0 | 3,186.0 | 3,123.0 | 3,133.0 | -35.0 | -1.1 | 211,800 |
| 10/15 | 3,195.0 | 3,197.0 | 3,154.0 | 3,168.0 | -12.0 | -0.4 | 233,000 |
| 10/11 | 3,188.0 | 3,215.0 | 3,177.0 | 3,180.0 | -18.0 | -0.6 | 202,300 |
| 10/10 | 3,158.0 | 3,198.0 | 3,140.0 | 3,198.0 | +43.0 | +1.4 | 207,500 |
| 10/9 | 3,209.0 | 3,209.0 | 3,137.0 | 3,155.0 | -34.0 | -1.1 | 244,900 |
| 10/8 | 3,250.0 | 3,254.0 | 3,182.0 | 3,189.0 | -65.0 | -2.0 | 180,600 |
▶︎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
