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
2,942.4
円
(10:29)
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) | 2,712.0 (23/12/21) |
| 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 | 2,940.0 | -66.0 | -2.2 | 2,068,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,170.0 | 1,330.0 | 1,150.0 | 1,240.0 | +70.0 | +6.0 | 1,382,000 |
| 02/04 | 1,200.0 | 1,230.0 | 1,170.0 | 1,170.0 | -30.0 | -2.5 | 652,500 |
| 02/03 | 1,210.0 | 1,290.0 | 1,200.0 | 1,200.0 | -10.0 | -0.8 | 703,300 |
| 02/02 | 1,200.0 | 1,240.0 | 1,150.0 | 1,210.0 | +40.0 | +3.4 | 494,500 |
| 02/01 | 1,200.0 | 1,230.0 | 1,140.0 | 1,170.0 | -30.0 | -2.5 | 280,400 |
| 01/12 | 1,240.0 | 1,240.0 | 1,090.0 | 1,200.0 | -30.0 | -2.4 | 626,400 |
| 01/11 | 1,290.0 | 1,300.0 | 1,220.0 | 1,230.0 | -50.0 | -3.9 | 411,200 |
| 01/10 | 1,280.0 | 1,380.0 | 1,250.0 | 1,280.0 | +10.0 | +0.8 | 725,300 |
| 01/09 | 1,300.0 | 1,380.0 | 1,180.0 | 1,270.0 | -50.0 | -3.8 | 705,200 |
| 01/08 | 1,360.0 | 1,390.0 | 1,310.0 | 1,320.0 | -30.0 | -2.2 | 322,600 |
| 01/07 | 1,490.0 | 1,490.0 | 1,280.0 | 1,350.0 | -140.0 | -9.4 | 410,700 |
| 01/06 | 1,440.0 | 1,540.0 | 1,420.0 | 1,490.0 | +50.0 | +3.5 | 709,400 |
| 01/05 | 1,600.0 | 1,630.0 | 1,400.0 | 1,440.0 | -150.0 | -9.4 | 1,819,500 |
| 01/04 | 1,500.0 | 1,670.0 | 1,480.0 | 1,590.0 | +90.0 | +6.0 | 2,716,300 |
| 01/03 | 1,400.0 | 1,580.0 | 1,340.0 | 1,500.0 | +110.0 | +7.9 | 2,420,400 |
| 01/02 | 1,340.0 | 1,460.0 | 1,300.0 | 1,390.0 | +50.0 | +3.7 | 2,106,800 |
| 01/01 | 1,280.0 | 1,400.0 | 1,200.0 | 1,340.0 | +50.0 | +3.9 | 1,691,300 |
| 00/12 | 1,430.0 | 1,500.0 | 1,250.0 | 1,290.0 | -100.0 | -7.2 | 1,520,500 |
| 00/11 | 1,230.0 | 1,430.0 | 1,210.0 | 1,390.0 | +160.0 | +13.0 | 1,235,700 |
| 00/10 | 1,270.0 | 1,270.0 | 1,180.0 | 1,230.0 | -40.0 | -3.2 | 957,700 |
| 00/09 | 1,330.0 | 1,340.0 | 1,210.0 | 1,270.0 | -80.0 | -5.9 | 683,600 |
| 00/08 | 1,350.0 | 1,500.0 | 1,330.0 | 1,350.0 | +10.0 | +0.8 | 975,900 |
| 00/07 | 1,640.0 | 1,700.0 | 1,310.0 | 1,340.0 | -290.0 | -17.8 | 1,612,100 |
| 00/06 | 1,470.0 | 1,660.0 | 1,440.0 | 1,630.0 | +160.0 | +10.9 | 2,655,200 |
| 00/05 | 1,330.0 | 1,550.0 | 1,320.0 | 1,470.0 | +140.0 | +10.5 | 1,519,000 |
| 00/04 | 1,310.0 | 1,550.0 | 1,260.0 | 1,330.0 | +30.0 | +2.3 | 1,743,800 |
| 00/03 | 1,290.0 | 1,420.0 | 1,200.0 | 1,300.0 | 0 | 0.0 | 1,272,300 |
| 00/02 | 1,670.0 | 1,700.0 | 1,120.0 | 1,300.0 | -400.0 | -23.5 | 2,616,700 |
| 00/01 | 1,180.0 | 1,930.0 | 1,160.0 | 1,700.0 | ー | ー | 6,421,200 |
▶︎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
