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
2,916.1
円
(15:22)
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 | 2,917.5 | -88.5 | -2.9 | 2,001,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/03 | 3,730.0 | 4,085.0 | 3,715.0 | 3,960.0 | +245.0 | +6.6 | 4,080,000 |
| 19/02 | 3,730.0 | 3,790.0 | 3,525.0 | 3,715.0 | +15.0 | +0.4 | 4,017,800 |
| 19/01 | 3,640.0 | 3,860.0 | 3,620.0 | 3,700.0 | +5.0 | +0.1 | 3,200,400 |
| 18/12 | 4,125.0 | 4,145.0 | 3,490.0 | 3,695.0 | -410.0 | -10.0 | 4,238,800 |
| 18/11 | 4,050.0 | 4,405.0 | 3,925.0 | 4,105.0 | +15.0 | +0.4 | 4,593,900 |
| 18/10 | 4,195.0 | 4,225.0 | 3,865.0 | 4,090.0 | -100.0 | -2.4 | 5,453,600 |
| 18/09 | 3,855.0 | 4,220.0 | 3,750.0 | 4,190.0 | +335.0 | +8.7 | 4,320,200 |
| 18/08 | 4,165.0 | 4,200.0 | 3,605.0 | 3,855.0 | -300.0 | -7.2 | 6,940,400 |
| 18/07 | 4,435.0 | 4,435.0 | 3,915.0 | 4,155.0 | -300.0 | -6.7 | 7,089,000 |
| 18/06 | 4,140.0 | 4,580.0 | 3,945.0 | 4,455.0 | +300.0 | +7.2 | 5,883,100 |
| 18/05 | 3,665.0 | 4,230.0 | 3,640.0 | 4,155.0 | +470.0 | +12.8 | 5,470,900 |
| 18/04 | 3,365.0 | 3,800.0 | 3,365.0 | 3,685.0 | +285.0 | +8.4 | 4,670,500 |
| 18/03 | 3,175.0 | 3,420.0 | 3,160.0 | 3,400.0 | +240.0 | +7.6 | 4,554,500 |
| 18/02 | 3,225.0 | 3,385.0 | 3,095.0 | 3,160.0 | -55.0 | -1.7 | 5,107,800 |
| 18/01 | 3,430.0 | 3,440.0 | 3,160.0 | 3,215.0 | -185.0 | -5.4 | 4,231,700 |
| 17/12 | 3,235.0 | 3,465.0 | 3,185.0 | 3,400.0 | +170.0 | +5.3 | 4,859,400 |
| 17/11 | 3,500.0 | 3,560.0 | 3,070.0 | 3,230.0 | -265.0 | -7.6 | 6,284,100 |
| 17/10 | 3,325.0 | 3,560.0 | 3,310.0 | 3,495.0 | +185.0 | +5.6 | 5,557,500 |
| 17/09 | 3,185.0 | 3,345.0 | 3,060.0 | 3,310.0 | +120.0 | +3.8 | 3,959,600 |
| 17/08 | 3,010.0 | 3,195.0 | 3,000.0 | 3,190.0 | +180.0 | +6.0 | 4,052,200 |
| 17/07 | 2,981.0 | 3,175.0 | 2,903.0 | 3,010.0 | +42.0 | +1.4 | 6,424,300 |
| 17/06 | 3,155.0 | 3,195.0 | 2,961.0 | 2,968.0 | -202.0 | -6.4 | 4,651,700 |
▶︎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
