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 | 2,912.0 | -94.0 | -3.1 | 2,160,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,165.0 | 3,280.0 | 3,045.0 | 3,170.0 | -15.0 | -0.5 | 6,654,200 |
| 17/04 | 3,375.0 | 3,410.0 | 2,987.0 | 3,185.0 | -185.0 | -5.5 | 6,931,300 |
| 17/03 | 3,390.0 | 3,580.0 | 3,365.0 | 3,370.0 | +5.0 | +0.2 | 5,377,100 |
| 17/02 | 3,115.0 | 3,415.0 | 3,110.0 | 3,365.0 | +245.0 | +7.9 | 5,983,300 |
| 17/01 | 3,150.0 | 3,315.0 | 3,115.0 | 3,120.0 | -35.0 | -1.1 | 4,545,400 |
| 16/12 | 2,915.0 | 3,180.0 | 2,788.0 | 3,155.0 | +245.0 | +8.4 | 6,311,200 |
| 16/11 | 2,902.0 | 2,999.0 | 2,776.0 | 2,910.0 | -3.0 | -0.1 | 6,780,100 |
| 16/10 | 2,760.0 | 2,934.0 | 2,657.0 | 2,913.0 | +176.0 | +6.4 | 5,589,300 |
| 16/09 | 2,396.0 | 2,829.0 | 2,378.0 | 2,737.0 | +335.0 | +14.0 | 5,022,800 |
| 16/08 | 2,599.0 | 2,712.0 | 2,369.0 | 2,402.0 | -204.0 | -7.8 | 5,941,700 |
| 16/07 | 2,800.0 | 2,899.0 | 2,551.0 | 2,606.0 | -180.0 | -6.5 | 5,579,100 |
| 16/06 | 2,557.0 | 2,965.0 | 2,522.0 | 2,786.0 | +204.0 | +7.9 | 9,303,800 |
| 16/05 | 2,367.0 | 2,600.0 | 2,345.0 | 2,582.0 | +148.0 | +6.1 | 5,140,200 |
| 16/04 | 2,080.0 | 2,517.0 | 2,026.0 | 2,434.0 | +335.0 | +16.0 | 7,336,300 |
| 16/03 | 2,272.0 | 2,307.0 | 2,098.0 | 2,099.0 | -151.0 | -6.7 | 6,094,000 |
| 16/02 | 2,288.0 | 2,345.0 | 2,073.0 | 2,250.0 | -28.0 | -1.2 | 6,578,500 |
| 16/01 | 2,124.0 | 2,288.0 | 1,911.0 | 2,278.0 | +141.0 | +6.6 | 5,483,900 |
| 15/12 | 1,971.0 | 2,143.0 | 1,854.0 | 2,137.0 | +178.0 | +9.1 | 4,943,300 |
| 15/11 | 1,815.0 | 1,998.0 | 1,781.0 | 1,959.0 | +139.0 | +7.6 | 3,280,700 |
| 15/10 | 1,720.0 | 1,842.0 | 1,642.0 | 1,820.0 | +103.0 | +6.0 | 4,112,700 |
| 15/09 | 1,801.0 | 1,802.0 | 1,661.0 | 1,717.0 | -105.0 | -5.8 | 3,696,600 |
| 15/08 | 2,031.0 | 2,072.0 | 1,701.0 | 1,822.0 | -215.0 | -10.6 | 4,657,300 |
| 15/07 | 1,979.0 | 2,218.0 | 1,956.0 | 2,037.0 | +58.0 | +2.9 | 5,448,200 |
| 15/06 | 1,878.0 | 2,014.0 | 1,802.0 | 1,979.0 | +101.0 | +5.4 | 6,100,200 |
| 15/05 | 1,662.0 | 1,959.0 | 1,632.0 | 1,878.0 | +217.0 | +13.1 | 7,415,600 |
| 15/04 | 1,693.0 | 1,710.0 | 1,655.0 | 1,661.0 | -33.0 | -2.0 | 4,571,700 |
| 15/03 | 1,791.0 | 1,800.0 | 1,694.0 | 1,694.0 | -82.0 | -4.6 | 6,099,600 |
| 15/02 | 1,769.0 | 1,813.0 | 1,733.0 | 1,776.0 | +17.0 | +1.0 | 4,005,700 |
| 15/01 | 1,800.0 | 1,830.0 | 1,661.0 | 1,759.0 | -49.0 | -2.7 | 3,448,400 |
| 14/12 | 1,669.0 | 1,821.0 | 1,669.0 | 1,808.0 | +139.0 | +8.3 | 5,513,900 |
▶︎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
