！決算発表予定日 2024/05/07
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
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 |
|---|---|
| 3,106.0 (24/04/15) | 2,407.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,106.0 (24/04/15) | 2,777.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,056.0 | 3,075.0 | 3,012.0 | 3,075.0 | +3.0 | +0.1 | 119,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,062.0 | 3,090.0 | 3,050.0 | 3,072.0 | +10.0 | +0.3 | 128,000 |
| 4/24 | 3,075.0 | 3,075.0 | 3,036.0 | 3,062.0 | -12.0 | -0.4 | 104,000 |
| 4/23 | 3,073.0 | 3,089.0 | 3,048.0 | 3,074.0 | +6.0 | +0.2 | 111,600 |
| 4/22 | 3,019.0 | 3,082.0 | 2,997.5 | 3,068.0 | +99.5 | +3.4 | 213,800 |
| 4/19 | 2,960.0 | 2,984.5 | 2,918.0 | 2,968.5 | +5.5 | +0.2 | 174,200 |
| 4/18 | 2,950.0 | 2,973.0 | 2,950.0 | 2,963.0 | +10.0 | +0.3 | 70,200 |
| 4/17 | 3,018.0 | 3,018.0 | 2,938.0 | 2,953.0 | -73.0 | -2.4 | 154,700 |
| 4/16 | 3,087.0 | 3,087.0 | 3,002.0 | 3,026.0 | -78.0 | -2.5 | 173,000 |
| 4/15 | 3,033.0 | 3,106.0 | 3,014.0 | 3,104.0 | +48.0 | +1.6 | 148,400 |
| 4/12 | 3,010.0 | 3,056.0 | 2,993.0 | 3,056.0 | +56.5 | +1.9 | 159,600 |
| 4/11 | 2,966.0 | 3,004.0 | 2,939.0 | 2,999.5 | +24.5 | +0.8 | 127,400 |
| 4/10 | 2,998.0 | 2,999.0 | 2,961.5 | 2,975.0 | -16.5 | -0.6 | 95,600 |
| 4/9 | 2,933.0 | 2,991.5 | 2,931.0 | 2,991.5 | +67.5 | +2.3 | 171,500 |
| 4/8 | 2,939.0 | 2,955.0 | 2,907.5 | 2,924.0 | -18.0 | -0.6 | 130,900 |
| 4/5 | 2,970.0 | 2,979.5 | 2,910.0 | 2,942.0 | -44.0 | -1.5 | 159,300 |
| 4/4 | 3,014.0 | 3,022.0 | 2,975.0 | 2,986.0 | -28.0 | -0.9 | 140,600 |
| 4/3 | 2,976.0 | 3,040.0 | 2,946.5 | 3,014.0 | +9.0 | +0.3 | 210,800 |
| 4/2 | 3,022.0 | 3,049.0 | 2,990.5 | 3,005.0 | +15.5 | +0.5 | 198,000 |
| 4/1 | 2,975.0 | 3,012.0 | 2,966.5 | 2,989.5 | +16.0 | +0.5 | 153,800 |
| 3/29 | 2,956.5 | 2,975.0 | 2,942.0 | 2,973.5 | +17.0 | +0.6 | 107,500 |
| 3/28 | 2,979.5 | 2,989.5 | 2,930.0 | 2,956.5 | -85.5 | -2.8 | 183,300 |
| 3/27 | 3,055.0 | 3,081.0 | 3,036.0 | 3,042.0 | +11.0 | +0.4 | 191,000 |
| 3/26 | 3,068.0 | 3,068.0 | 2,999.0 | 3,031.0 | -20.0 | -0.7 | 181,900 |
| 3/25 | 3,037.0 | 3,067.0 | 3,003.0 | 3,051.0 | 0 | 0.0 | 230,500 |
| 3/22 | 2,960.0 | 3,054.0 | 2,956.0 | 3,051.0 | +119.5 | +4.1 | 355,800 |
| 3/21 | 2,934.0 | 2,948.0 | 2,916.5 | 2,931.5 | -7.0 | -0.2 | 120,500 |
| 3/19 | 2,904.0 | 2,941.0 | 2,887.5 | 2,938.5 | +29.0 | +1.0 | 130,000 |
| 3/18 | 2,901.5 | 2,919.5 | 2,887.5 | 2,909.5 | +8.0 | +0.3 | 151,600 |
| 3/15 | 2,878.5 | 2,918.0 | 2,874.5 | 2,901.5 | +23.0 | +0.8 | 148,500 |
| 3/14 | 2,830.0 | 2,889.0 | 2,823.5 | 2,878.5 | +51.0 | +1.8 | 201,100 |
▶︎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