！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,959.0 | 3,014.0 | 2,926.5 | 2,994.0 | +73.5 | +2.5 | 787,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,920.5 | +1.1 | 2,909.2 | 644,500 | 4,100 | 519,600 | 126.73 |
| 1/17 | 2,890.0 | -1.5 | 2,903.3 | 880,400 | 3,700 | 532,200 | 143.84 |
| 1/10 | 2,933.0 | -3.4 | 2,985.9 | 1,063,200 | 10,900 | 432,500 | 39.68 |
| 12/30 | 3,037.0 | +1.3 | 3,025.5 | 185,400 | ー | ー | ー |
| 12/27 | 2,999.5 | +3.1 | 2,941.8 | 723,000 | 11,100 | 290,100 | 26.14 |
| 12/20 | 2,909.5 | -2.1 | 2,927.2 | 730,400 | 14,400 | 281,800 | 19.57 |
| 12/13 | 2,972.0 | +0.5 | 2,969.8 | 748,900 | 13,700 | 270,100 | 19.72 |
| 12/6 | 2,956.5 | -1.7 | 2,985.5 | 857,000 | 17,500 | 272,400 | 15.57 |
| 11/29 | 3,006.0 | -1.9 | 3,024.5 | 785,800 | 13,500 | 274,300 | 20.32 |
| 11/22 | 3,065.0 | +0.7 | 3,069.3 | 920,100 | 13,900 | 250,300 | 18.01 |
| 11/15 | 3,045.0 | +3.8 | 2,993.8 | 1,911,400 | 10,700 | 278,500 | 26.03 |
| 11/8 | 2,934.5 | -0.6 | 2,939.8 | 1,093,900 | 6,700 | 345,800 | 51.61 |
| 11/1 | 2,953.0 | -0.2 | 2,981.8 | 1,122,700 | 5,400 | 307,500 | 56.94 |
| 10/25 | 2,959.0 | -4.7 | 2,992.1 | 1,106,300 | 7,600 | 284,300 | 37.41 |
| 10/18 | 3,104.0 | -2.4 | 3,139.8 | 768,800 | 10,800 | 261,000 | 24.17 |
| 10/11 | 3,180.0 | -1.3 | 3,196.5 | 1,092,800 | 45,800 | 259,300 | 5.66 |
| 10/4 | 3,223.0 | +2.3 | 3,196.9 | 1,419,800 | 96,400 | 261,300 | 2.71 |
| 9/27 | 3,152.0 | -0.3 | 3,154.0 | 1,205,200 | 134,500 | 278,200 | 2.07 |
| 9/20 | 3,162.0 | +4.3 | 3,119.4 | 1,356,500 | 232,900 | 293,700 | 1.26 |
| 9/13 | 3,033.0 | +1.6 | 3,020.5 | 3,337,300 | 305,000 | 302,400 | 0.99 |
| 9/6 | 2,984.5 | -2.0 | 3,026.0 | 3,776,200 | 1,259,800 | 254,800 | 0.20 |
| 8/30 | 3,046.0 | -3.3 | 3,049.1 | 2,578,400 | 721,500 | 304,000 | 0.42 |
| 8/23 | 3,149.0 | -1.4 | 3,134.9 | 386,500 | 38,900 | 168,000 | 4.32 |
| 8/16 | 3,194.0 | +5.0 | 3,114.9 | 449,500 | 37,100 | 151,400 | 4.08 |
| 8/9 | 3,041.0 | -1.5 | 3,000.8 | 1,125,800 | 37,000 | 229,700 | 6.21 |
| 8/2 | 3,086.0 | -6.6 | 3,254.6 | 611,000 | 40,600 | 342,600 | 8.44 |
| 7/26 | 3,305.0 | -1.6 | 3,347.1 | 618,800 | 45,500 | 345,500 | 7.59 |
| 7/19 | 3,357.0 | +5.3 | 3,289.8 | 617,700 | 41,500 | 344,600 | 8.30 |
| 7/12 | 3,187.0 | +1.5 | 3,146.9 | 622,300 | 38,800 | 359,800 | 9.27 |
| 7/5 | 3,140.0 | -0.5 | 3,196.9 | 512,300 | 39,200 | 456,400 | 11.64 |
▶︎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
