！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
(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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,960.0 | 2,984.5 | 2,918.0 | 2,968.5 | +5.5 | +0.2 | 174,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 2,852.0 | 2,910.0 | 2,852.0 | 2,891.5 | +40.5 | +1.4 | 233,600 |
| 3/5 | 2,819.0 | 2,877.0 | 2,818.0 | 2,851.0 | +22.0 | +0.8 | 202,400 |
| 3/4 | 2,918.0 | 2,930.5 | 2,822.5 | 2,829.0 | -101.5 | -3.5 | 348,000 |
| 3/1 | 2,967.5 | 2,970.5 | 2,925.0 | 2,930.5 | -27.0 | -0.9 | 207,700 |
| 2/29 | 2,929.5 | 2,969.5 | 2,922.0 | 2,957.5 | +40.5 | +1.4 | 243,000 |
| 2/28 | 2,922.0 | 2,936.0 | 2,905.0 | 2,917.0 | +9.5 | +0.3 | 119,200 |
| 2/27 | 2,898.5 | 2,937.0 | 2,872.5 | 2,907.5 | +6.5 | +0.2 | 191,900 |
| 2/26 | 2,939.0 | 2,940.0 | 2,892.0 | 2,901.0 | -9.0 | -0.3 | 141,300 |
| 2/22 | 2,895.0 | 2,917.0 | 2,885.0 | 2,910.0 | +27.5 | +1.0 | 131,200 |
| 2/21 | 2,913.0 | 2,922.0 | 2,863.0 | 2,882.5 | -17.5 | -0.6 | 159,000 |
| 2/20 | 2,943.5 | 2,956.5 | 2,884.0 | 2,900.0 | -58.0 | -2.0 | 217,900 |
| 2/19 | 2,973.0 | 2,984.0 | 2,946.0 | 2,958.0 | 0 | 0.0 | 101,600 |
| 2/16 | 2,940.5 | 2,966.0 | 2,927.0 | 2,958.0 | +13.5 | +0.5 | 214,300 |
| 2/15 | 2,998.0 | 2,999.0 | 2,929.5 | 2,944.5 | -34.5 | -1.2 | 247,800 |
| 2/14 | 3,027.0 | 3,040.0 | 2,964.5 | 2,979.0 | -38.0 | -1.3 | 194,000 |
| 2/13 | 2,971.5 | 3,017.0 | 2,958.0 | 3,017.0 | +66.0 | +2.2 | 240,900 |
| 2/9 | 2,973.0 | 2,986.0 | 2,936.0 | 2,951.0 | -39.0 | -1.3 | 180,800 |
| 2/8 | 2,966.0 | 3,003.0 | 2,906.0 | 2,990.0 | -8.0 | -0.3 | 331,700 |
| 2/7 | 3,004.0 | 3,042.0 | 2,960.0 | 2,998.0 | -10.0 | -0.3 | 333,300 |
| 2/6 | 2,943.5 | 3,022.0 | 2,896.5 | 3,008.0 | +6.0 | +0.2 | 613,600 |
| 2/5 | 2,969.0 | 3,008.0 | 2,953.5 | 3,002.0 | +55.0 | +1.9 | 327,500 |
| 2/2 | 2,935.0 | 2,953.0 | 2,901.5 | 2,947.0 | +33.0 | +1.1 | 205,700 |
| 2/1 | 2,915.0 | 2,919.5 | 2,890.0 | 2,914.0 | -12.5 | -0.4 | 128,500 |
| 1/31 | 2,894.0 | 2,926.5 | 2,881.5 | 2,926.5 | +26.0 | +0.9 | 130,100 |
| 1/30 | 2,933.0 | 2,933.0 | 2,896.5 | 2,900.5 | -32.0 | -1.1 | 125,900 |
| 1/29 | 2,900.5 | 2,938.5 | 2,900.5 | 2,932.5 | +36.5 | +1.3 | 104,400 |
| 1/26 | 2,961.0 | 2,975.0 | 2,896.0 | 2,896.0 | -57.5 | -2.0 | 175,600 |
| 1/25 | 2,894.5 | 2,956.0 | 2,893.5 | 2,953.5 | +54.0 | +1.9 | 189,100 |
| 1/24 | 2,885.0 | 2,910.0 | 2,866.0 | 2,899.5 | -14.5 | -0.5 | 221,300 |
| 1/23 | 2,924.0 | 2,945.5 | 2,894.0 | 2,914.0 | -8.0 | -0.3 | 181,900 |
▶︎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