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
2,925.7
円
(10:21)
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) | 2,701.0 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,408.0 (24/07/22) | 2,760.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,000.0 | 3,029.0 | 2,910.0 | 2,922.5 | -83.5 | -2.8 | 1,936,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,999.0 | 3,121.0 | 2,854.5 | 3,006.0 | +3.0 | +0.1 | 4,934,100 |
| 24/10 | 3,178.0 | 3,261.0 | 2,940.5 | 3,003.0 | -168.0 | -5.3 | 4,942,200 |
| 24/09 | 3,064.0 | 3,217.0 | 2,940.5 | 3,171.0 | +125.0 | +4.1 | 10,020,500 |
| 24/08 | 3,313.0 | 3,314.0 | 2,760.0 | 3,046.0 | -326.0 | -9.7 | 4,862,900 |
| 24/07 | 3,198.0 | 3,408.0 | 3,098.0 | 3,372.0 | +215.0 | +6.8 | 2,659,400 |
| 24/06 | 3,295.0 | 3,327.0 | 3,067.0 | 3,157.0 | -111.0 | -3.4 | 2,156,400 |
| 24/05 | 3,071.0 | 3,367.0 | 3,047.0 | 3,268.0 | +195.0 | +6.4 | 3,158,500 |
| 24/04 | 2,975.0 | 3,106.0 | 2,907.5 | 3,073.0 | +99.5 | +3.4 | 3,086,600 |
| 24/03 | 2,967.5 | 3,081.0 | 2,796.5 | 2,973.5 | +16.0 | +0.5 | 3,952,400 |
| 24/02 | 2,915.0 | 3,042.0 | 2,863.0 | 2,957.5 | +31.0 | +1.1 | 4,323,200 |
| 24/01 | 2,812.5 | 2,975.0 | 2,777.0 | 2,926.5 | +150.5 | +5.4 | 3,656,200 |
| 23/12 | 2,860.0 | 2,961.5 | 2,693.0 | 2,776.0 | -64.0 | -2.3 | 3,708,200 |
| 23/11 | 2,597.0 | 2,892.0 | 2,555.0 | 2,840.0 | +259.0 | +10.0 | 5,300,200 |
| 23/10 | 2,563.5 | 2,588.0 | 2,421.0 | 2,581.0 | +15.0 | +0.6 | 3,211,700 |
| 23/09 | 2,537.0 | 2,688.5 | 2,533.5 | 2,566.0 | +24.0 | +0.9 | 3,710,200 |
| 23/08 | 2,472.5 | 2,567.5 | 2,431.0 | 2,542.0 | +75.0 | +3.0 | 4,682,000 |
| 23/07 | 2,428.0 | 2,523.0 | 2,407.0 | 2,467.0 | +46.0 | +1.9 | 3,375,600 |
| 23/06 | 2,444.0 | 2,520.5 | 2,413.5 | 2,421.0 | -23.0 | -0.9 | 3,973,600 |
| 23/05 | 2,540.0 | 2,635.0 | 2,439.0 | 2,444.0 | -86.0 | -3.4 | 4,219,700 |
| 23/04 | 2,398.0 | 2,530.0 | 2,343.0 | 2,530.0 | +155.0 | +6.5 | 3,322,900 |
| 23/03 | 2,428.0 | 2,505.0 | 2,333.0 | 2,375.0 | -49.0 | -2.0 | 3,744,600 |
| 23/02 | 2,476.0 | 2,479.0 | 2,337.0 | 2,424.0 | -41.0 | -1.7 | 3,890,900 |
| 23/01 | 2,509.0 | 2,509.0 | 2,382.0 | 2,465.0 | -45.0 | -1.8 | 2,398,800 |
| 22/12 | 2,469.0 | 2,525.0 | 2,375.0 | 2,510.0 | +54.0 | +2.2 | 3,509,100 |
| 22/11 | 2,305.0 | 2,523.0 | 2,293.0 | 2,456.0 | +163.0 | +7.1 | 5,193,600 |
| 22/10 | 2,430.0 | 2,459.0 | 2,285.0 | 2,293.0 | -167.0 | -6.8 | 6,916,700 |
| 22/09 | 2,484.0 | 2,545.0 | 2,351.0 | 2,460.0 | -32.0 | -1.3 | 7,836,900 |
| 22/08 | 2,489.0 | 2,678.0 | 2,396.0 | 2,492.0 | +14.0 | +0.6 | 5,915,500 |
| 22/07 | 2,554.0 | 2,586.0 | 2,448.0 | 2,478.0 | -76.0 | -3.0 | 4,354,800 |
| 22/06 | 2,240.0 | 2,633.0 | 2,239.0 | 2,554.0 | +321.0 | +14.4 | 7,884,400 |
▶︎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
