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
2,912.4
円
(11:23)
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 | 2,915.5 | -90.5 | -3.0 | 1,969,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,385.0 | 2,469.0 | 2,201.0 | 2,233.0 | -163.0 | -6.8 | 5,302,300 |
| 22/04 | 2,397.0 | 2,439.0 | 2,315.0 | 2,396.0 | -1.0 | +0.0 | 3,165,400 |
| 22/03 | 2,515.0 | 2,567.0 | 2,330.0 | 2,397.0 | -118.0 | -4.7 | 5,306,300 |
| 22/02 | 2,447.0 | 2,663.0 | 2,413.0 | 2,515.0 | +69.0 | +2.8 | 3,600,100 |
| 22/01 | 2,414.0 | 2,465.0 | 2,336.0 | 2,446.0 | +41.0 | +1.7 | 1,894,200 |
| 21/12 | 2,265.0 | 2,445.0 | 2,264.0 | 2,405.0 | +128.0 | +5.6 | 2,212,300 |
| 21/11 | 2,604.0 | 2,653.0 | 2,265.0 | 2,277.0 | -291.0 | -11.3 | 2,769,200 |
| 21/10 | 2,634.0 | 2,690.0 | 2,522.0 | 2,568.0 | -88.0 | -3.3 | 2,196,000 |
| 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 |
▶︎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
