！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,975.0 | 3,106.0 | 2,907.5 | 3,075.0 | +101.5 | +3.4 | 3,064,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,535.0 | 2,722.0 | 2,478.0 | 2,656.0 | +120.0 | +4.7 | 4,387,500 |
| 21/08 | 2,439.0 | 2,564.0 | 2,332.0 | 2,536.0 | +110.0 | +4.5 | 4,544,900 |
| 21/07 | 2,373.0 | 2,483.0 | 2,320.0 | 2,426.0 | +65.0 | +2.8 | 3,003,600 |
| 21/06 | 2,420.0 | 2,533.0 | 2,323.0 | 2,361.0 | -34.0 | -1.4 | 3,524,200 |
| 21/05 | 2,535.0 | 2,725.0 | 2,381.0 | 2,395.0 | -103.0 | -4.1 | 3,323,100 |
| 21/04 | 2,615.0 | 2,640.0 | 2,425.0 | 2,498.0 | -127.0 | -4.8 | 2,737,700 |
| 21/03 | 2,484.0 | 2,795.0 | 2,469.0 | 2,625.0 | +161.0 | +6.5 | 5,932,100 |
| 21/02 | 2,350.0 | 2,588.0 | 2,323.0 | 2,464.0 | +110.0 | +4.7 | 3,325,000 |
| 21/01 | 2,229.0 | 2,411.0 | 2,173.0 | 2,354.0 | +134.0 | +6.0 | 3,399,200 |
| 20/12 | 2,151.0 | 2,246.0 | 2,123.0 | 2,220.0 | +96.0 | +4.5 | 3,738,200 |
| 20/11 | 2,205.0 | 2,360.0 | 2,124.0 | 2,124.0 | -58.0 | -2.7 | 3,668,300 |
| 20/10 | 2,430.0 | 2,440.0 | 2,166.0 | 2,182.0 | -230.0 | -9.5 | 2,426,100 |
| 20/09 | 2,409.0 | 2,494.0 | 2,286.0 | 2,412.0 | +14.0 | +0.6 | 4,223,100 |
| 20/08 | 2,051.0 | 2,403.0 | 2,049.0 | 2,398.0 | +377.0 | +18.7 | 4,089,700 |
| 20/07 | 2,195.0 | 2,207.0 | 2,021.0 | 2,021.0 | -186.0 | -8.4 | 3,342,500 |
| 20/06 | 2,347.0 | 2,443.0 | 2,128.0 | 2,207.0 | -124.0 | -5.3 | 4,950,600 |
| 20/05 | 2,261.0 | 2,359.0 | 2,156.0 | 2,331.0 | +67.0 | +3.0 | 4,185,100 |
| 20/04 | 2,243.0 | 2,323.0 | 2,142.0 | 2,264.0 | +6.0 | +0.3 | 4,389,800 |
| 20/03 | 2,232.0 | 2,398.0 | 1,846.0 | 2,258.0 | -8.0 | -0.4 | 10,249,100 |
| 20/02 | 2,583.0 | 2,655.0 | 2,252.0 | 2,266.0 | -363.0 | -13.8 | 5,642,000 |
| 20/01 | 2,770.0 | 2,780.0 | 2,577.0 | 2,629.0 | -166.0 | -5.9 | 4,337,300 |
| 19/12 | 2,884.0 | 2,940.0 | 2,757.0 | 2,795.0 | -93.0 | -3.2 | 4,890,400 |
| 19/11 | 2,811.0 | 3,025.0 | 2,784.0 | 2,888.0 | +75.0 | +2.7 | 5,617,000 |
| 19/10 | 2,739.0 | 2,873.0 | 2,711.0 | 2,813.0 | +89.0 | +3.3 | 4,648,700 |
| 19/09 | 2,731.0 | 2,848.0 | 2,665.0 | 2,724.0 | -19.0 | -0.7 | 4,338,200 |
| 19/08 | 3,140.0 | 3,180.0 | 2,601.0 | 2,743.0 | -452.0 | -14.2 | 5,887,000 |
| 19/07 | 3,190.0 | 3,320.0 | 3,060.0 | 3,195.0 | +30.0 | +1.0 | 3,674,300 |
| 19/06 | 3,260.0 | 3,310.0 | 3,050.0 | 3,165.0 | -140.0 | -4.2 | 3,982,100 |
| 19/05 | 3,550.0 | 3,630.0 | 3,160.0 | 3,305.0 | -215.0 | -6.1 | 5,511,700 |
| 19/04 | 4,005.0 | 4,025.0 | 3,490.0 | 3,520.0 | -440.0 | -11.1 | 2,965,400 |
▶︎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