！決算発表予定日 2025/02/10
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) | 2,760.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,988.0 | 3,008.0 | 2,980.0 | 2,994.0 | -18.0 | -0.6 | 111,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,980.0 | 2,993.0 | 2,964.5 | 2,985.0 | +19.0 | +0.6 | 186,800 |
| 12/11 | 2,976.0 | 2,978.0 | 2,957.0 | 2,966.0 | +9.0 | +0.3 | 147,200 |
| 12/10 | 2,976.0 | 2,978.0 | 2,954.0 | 2,957.0 | 0 | 0.0 | 120,500 |
| 12/9 | 2,957.5 | 2,979.5 | 2,942.0 | 2,957.0 | +0.5 | +0.0 | 129,100 |
| 12/6 | 2,976.0 | 2,985.0 | 2,952.0 | 2,956.5 | -6.5 | -0.2 | 143,300 |
| 12/5 | 2,978.0 | 2,982.5 | 2,947.5 | 2,963.0 | -15.0 | -0.5 | 207,000 |
| 12/4 | 3,020.0 | 3,023.0 | 2,978.0 | 2,978.0 | -28.0 | -0.9 | 164,500 |
| 12/3 | 3,000.0 | 3,029.0 | 2,985.0 | 3,006.0 | -6.0 | -0.2 | 174,100 |
| 12/2 | 3,000.0 | 3,012.0 | 2,977.0 | 3,012.0 | +6.0 | +0.2 | 168,100 |
| 11/29 | 3,028.0 | 3,028.0 | 2,987.5 | 3,006.0 | -29.0 | -1.0 | 147,300 |
| 11/28 | 3,008.0 | 3,039.0 | 2,996.0 | 3,035.0 | +48.5 | +1.6 | 151,600 |
| 11/27 | 3,045.0 | 3,067.0 | 2,968.0 | 2,986.5 | -67.5 | -2.2 | 155,900 |
| 11/26 | 3,040.0 | 3,055.0 | 3,023.0 | 3,054.0 | +14.0 | +0.5 | 136,100 |
| 11/25 | 3,070.0 | 3,086.0 | 3,030.0 | 3,040.0 | -25.0 | -0.8 | 194,900 |
| 11/22 | 3,055.0 | 3,080.0 | 3,033.0 | 3,065.0 | +10.0 | +0.3 | 189,900 |
| 11/21 | 3,029.0 | 3,075.0 | 3,023.0 | 3,055.0 | -4.0 | -0.1 | 185,800 |
| 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 |
▶︎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
