！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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 2,940.0 | 2,940.0 | 2,896.5 | 2,922.0 | -27.0 | -0.9 | 302,400 |
| 1/19 | 2,850.0 | 2,950.0 | 2,805.0 | 2,949.0 | +104.0 | +3.7 | 460,200 |
| 1/18 | 2,825.0 | 2,847.0 | 2,825.0 | 2,845.0 | +22.5 | +0.8 | 120,500 |
| 1/17 | 2,815.0 | 2,855.5 | 2,811.5 | 2,822.5 | +15.0 | +0.5 | 193,300 |
| 1/16 | 2,855.0 | 2,860.0 | 2,806.0 | 2,807.5 | -31.5 | -1.1 | 138,200 |
| 1/15 | 2,796.0 | 2,841.5 | 2,780.0 | 2,839.0 | +22.5 | +0.8 | 276,200 |
| 1/12 | 2,833.5 | 2,849.5 | 2,808.5 | 2,816.5 | -16.5 | -0.6 | 152,100 |
| 1/11 | 2,856.0 | 2,879.0 | 2,831.0 | 2,833.0 | -13.0 | -0.5 | 225,900 |
| 1/10 | 2,860.0 | 2,864.0 | 2,843.5 | 2,846.0 | -1.0 | +0.0 | 166,100 |
| 1/9 | 2,823.0 | 2,847.5 | 2,816.5 | 2,847.0 | +24.5 | +0.9 | 177,000 |
| 1/5 | 2,849.0 | 2,850.0 | 2,812.0 | 2,822.5 | -13.0 | -0.5 | 143,200 |
| 1/4 | 2,812.5 | 2,835.5 | 2,777.0 | 2,835.5 | +59.5 | +2.1 | 172,800 |
| 12/29 | 2,775.0 | 2,793.5 | 2,761.5 | 2,776.0 | +10.5 | +0.4 | 157,000 |
| 12/28 | 2,767.0 | 2,785.0 | 2,760.0 | 2,765.5 | -2.0 | -0.1 | 112,000 |
| 12/27 | 2,746.5 | 2,772.0 | 2,741.5 | 2,767.5 | +18.0 | +0.7 | 115,000 |
| 12/26 | 2,769.0 | 2,770.0 | 2,732.0 | 2,749.5 | -1.5 | -0.1 | 102,100 |
| 12/25 | 2,746.0 | 2,757.0 | 2,732.0 | 2,751.0 | +11.0 | +0.4 | 90,900 |
| 12/22 | 2,727.0 | 2,750.0 | 2,719.0 | 2,740.0 | +28.0 | +1.0 | 105,200 |
| 12/21 | 2,713.0 | 2,734.5 | 2,712.0 | 2,712.0 | -8.0 | -0.3 | 120,400 |
| 12/20 | 2,705.0 | 2,734.5 | 2,701.0 | 2,720.0 | +10.5 | +0.4 | 118,900 |
| 12/19 | 2,726.5 | 2,729.0 | 2,693.0 | 2,709.5 | -17.0 | -0.6 | 138,700 |
| 12/18 | 2,739.0 | 2,751.5 | 2,695.0 | 2,726.5 | -48.0 | -1.7 | 256,400 |
| 12/15 | 2,870.0 | 2,871.0 | 2,766.5 | 2,774.5 | -125.0 | -4.3 | 331,300 |
| 12/14 | 2,947.0 | 2,947.5 | 2,882.5 | 2,899.5 | -28.5 | -1.0 | 243,900 |
| 12/13 | 2,947.5 | 2,961.5 | 2,919.0 | 2,928.0 | +0.5 | +0.0 | 184,700 |
| 12/12 | 2,953.0 | 2,961.5 | 2,919.0 | 2,927.5 | -12.0 | -0.4 | 227,600 |
| 12/11 | 2,900.0 | 2,942.5 | 2,871.5 | 2,939.5 | +67.0 | +2.3 | 263,900 |
| 12/8 | 2,899.5 | 2,925.5 | 2,843.0 | 2,872.5 | -27.5 | -1.0 | 277,800 |
| 12/7 | 2,910.0 | 2,925.0 | 2,889.0 | 2,900.0 | -11.5 | -0.4 | 182,600 |
| 12/6 | 2,855.0 | 2,914.0 | 2,851.5 | 2,911.5 | +58.5 | +2.1 | 239,800 |
▶︎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