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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,320.0 | 1,360.0 | 1,240.0 | 1,260.0 | -80.0 | -6.0 | 2,172,200 |
| 09/10 | 1,350.0 | 1,450.0 | 1,310.0 | 1,340.0 | -30.0 | -2.2 | 3,711,300 |
| 09/09 | 1,420.0 | 1,420.0 | 1,290.0 | 1,370.0 | -40.0 | -2.8 | 2,145,800 |
| 09/08 | 1,430.0 | 1,490.0 | 1,390.0 | 1,410.0 | -10.0 | -0.7 | 3,445,100 |
| 09/07 | 1,460.0 | 1,480.0 | 1,330.0 | 1,420.0 | -30.0 | -2.1 | 2,388,300 |
| 09/06 | 1,460.0 | 1,590.0 | 1,440.0 | 1,450.0 | -10.0 | -0.7 | 5,780,100 |
| 09/05 | 1,270.0 | 1,530.0 | 1,270.0 | 1,460.0 | +160.0 | +12.3 | 6,119,000 |
| 09/04 | 1,350.0 | 1,420.0 | 1,260.0 | 1,300.0 | -50.0 | -3.7 | 5,295,300 |
| 09/03 | 1,150.0 | 1,450.0 | 1,060.0 | 1,350.0 | +180.0 | +15.4 | 15,774,400 |
| 09/02 | 1,460.0 | 1,510.0 | 1,050.0 | 1,170.0 | -280.0 | -19.3 | 3,232,100 |
| 09/01 | 1,560.0 | 1,590.0 | 1,400.0 | 1,450.0 | -60.0 | -4.0 | 2,969,100 |
| 08/12 | 1,460.0 | 1,550.0 | 1,390.0 | 1,510.0 | +50.0 | +3.4 | 3,333,400 |
| 08/11 | 1,490.0 | 1,650.0 | 1,290.0 | 1,460.0 | -20.0 | -1.4 | 2,887,600 |
| 08/10 | 1,750.0 | 1,920.0 | 1,200.0 | 1,480.0 | -240.0 | -14.0 | 6,017,700 |
| 08/09 | 1,980.0 | 1,990.0 | 1,650.0 | 1,720.0 | -290.0 | -14.4 | 5,357,800 |
| 08/08 | 1,810.0 | 2,030.0 | 1,590.0 | 2,010.0 | +180.0 | +9.8 | 8,956,700 |
| 08/07 | 1,710.0 | 1,850.0 | 1,570.0 | 1,830.0 | +160.0 | +9.6 | 6,215,900 |
| 08/06 | 1,730.0 | 2,170.0 | 1,580.0 | 1,670.0 | -60.0 | -3.5 | 19,448,600 |
| 08/05 | 1,600.0 | 1,840.0 | 1,580.0 | 1,730.0 | +150.0 | +9.5 | 8,250,600 |
| 08/04 | 1,550.0 | 1,680.0 | 1,480.0 | 1,580.0 | +30.0 | +1.9 | 6,744,900 |
| 08/03 | 1,460.0 | 1,750.0 | 1,400.0 | 1,550.0 | +10.0 | +0.7 | 10,576,700 |
| 08/02 | 1,220.0 | 1,540.0 | 1,090.0 | 1,540.0 | +320.0 | +26.2 | 4,778,600 |
| 08/01 | 1,300.0 | 1,350.0 | 1,050.0 | 1,220.0 | -90.0 | -6.9 | 3,446,400 |
| 07/12 | 1,490.0 | 1,490.0 | 1,290.0 | 1,310.0 | -160.0 | -10.9 | 3,350,500 |
| 07/11 | 1,650.0 | 1,660.0 | 1,280.0 | 1,470.0 | -180.0 | -10.9 | 5,888,000 |
| 07/10 | 1,870.0 | 1,980.0 | 1,590.0 | 1,650.0 | -230.0 | -12.2 | 3,634,900 |
| 07/09 | 1,950.0 | 1,950.0 | 1,750.0 | 1,880.0 | -60.0 | -3.1 | 1,775,000 |
| 07/08 | 2,130.0 | 2,130.0 | 1,900.0 | 1,940.0 | -200.0 | -9.4 | 2,301,300 |
| 07/07 | 2,380.0 | 2,390.0 | 2,050.0 | 2,140.0 | -220.0 | -9.3 | 2,665,700 |
| 07/06 | 2,400.0 | 2,520.0 | 2,310.0 | 2,360.0 | -50.0 | -2.1 | 2,745,400 |
▶︎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
