！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
3,087.9
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,100.0 | 3,103.0 | 3,073.0 | 3,091.0 | +8.0 | +0.3 | 58,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/5 | 2,871.0 | 2,884.0 | 2,841.0 | 2,853.0 | -14.5 | -0.5 | 156,600 |
| 12/4 | 2,847.0 | 2,877.0 | 2,840.5 | 2,867.5 | +20.5 | +0.7 | 133,500 |
| 12/1 | 2,860.0 | 2,873.0 | 2,844.0 | 2,847.0 | +7.0 | +0.3 | 149,900 |
| 11/30 | 2,800.5 | 2,844.5 | 2,772.5 | 2,840.0 | +12.0 | +0.4 | 169,700 |
| 11/29 | 2,873.0 | 2,879.0 | 2,821.5 | 2,828.0 | -31.0 | -1.1 | 157,500 |
| 11/28 | 2,824.0 | 2,862.5 | 2,806.0 | 2,859.0 | +54.0 | +1.9 | 198,600 |
| 11/27 | 2,830.0 | 2,830.0 | 2,791.5 | 2,805.0 | -0.5 | +0.0 | 110,600 |
| 11/24 | 2,800.0 | 2,817.5 | 2,764.0 | 2,805.5 | +25.5 | +0.9 | 170,000 |
| 11/22 | 2,746.0 | 2,784.0 | 2,729.5 | 2,780.0 | +58.0 | +2.1 | 137,500 |
| 11/21 | 2,733.5 | 2,753.0 | 2,692.0 | 2,722.0 | -11.5 | -0.4 | 200,500 |
| 11/20 | 2,775.0 | 2,782.0 | 2,727.0 | 2,733.5 | -39.5 | -1.4 | 160,400 |
| 11/17 | 2,736.0 | 2,775.0 | 2,736.0 | 2,773.0 | +37.0 | +1.4 | 162,600 |
| 11/16 | 2,767.0 | 2,782.0 | 2,733.0 | 2,736.0 | -46.0 | -1.7 | 195,000 |
| 11/15 | 2,829.5 | 2,829.5 | 2,759.0 | 2,782.0 | -48.0 | -1.7 | 292,500 |
| 11/14 | 2,843.0 | 2,892.0 | 2,821.0 | 2,830.0 | +13.5 | +0.5 | 469,100 |
| 11/13 | 2,780.0 | 2,824.0 | 2,767.0 | 2,816.5 | +35.5 | +1.3 | 374,100 |
| 11/10 | 2,756.0 | 2,782.5 | 2,741.5 | 2,781.0 | +32.0 | +1.2 | 276,200 |
| 11/9 | 2,695.0 | 2,758.5 | 2,688.5 | 2,749.0 | +67.0 | +2.5 | 367,000 |
| 11/8 | 2,675.0 | 2,705.5 | 2,635.0 | 2,682.0 | -18.5 | -0.7 | 440,200 |
| 11/7 | 2,562.5 | 2,710.0 | 2,555.0 | 2,700.5 | +104.5 | +4.0 | 584,400 |
| 11/6 | 2,650.0 | 2,650.0 | 2,593.5 | 2,596.0 | -7.0 | -0.3 | 433,800 |
| 11/2 | 2,621.5 | 2,626.5 | 2,585.0 | 2,603.0 | -16.0 | -0.6 | 143,800 |
▶︎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