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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,480.0 | 2,520.0 | 2,260.0 | 2,410.0 | -80.0 | -3.2 | 2,471,600 |
| 07/04 | 2,230.0 | 2,490.0 | 2,210.0 | 2,490.0 | +270.0 | +12.2 | 2,595,100 |
| 07/03 | 2,470.0 | 2,510.0 | 2,210.0 | 2,220.0 | -240.0 | -9.8 | 3,553,100 |
| 07/02 | 2,410.0 | 2,520.0 | 2,270.0 | 2,460.0 | +60.0 | +2.5 | 2,733,200 |
| 07/01 | 2,410.0 | 2,530.0 | 2,390.0 | 2,400.0 | 0 | 0.0 | 3,108,400 |
| 06/12 | 2,290.0 | 2,860.0 | 2,290.0 | 2,400.0 | +100.0 | +4.4 | 10,045,000 |
| 06/11 | 2,530.0 | 2,530.0 | 2,020.0 | 2,300.0 | -250.0 | -9.8 | 6,792,300 |
| 06/10 | 2,860.0 | 2,930.0 | 2,510.0 | 2,550.0 | -310.0 | -10.8 | 5,605,100 |
| 06/09 | 3,170.0 | 3,180.0 | 2,810.0 | 2,860.0 | -310.0 | -9.8 | 5,059,300 |
| 06/08 | 2,940.0 | 3,380.0 | 2,880.0 | 3,170.0 | +230.0 | +7.8 | 13,748,700 |
| 06/07 | 2,890.0 | 3,080.0 | 2,710.0 | 2,940.0 | +60.0 | +2.1 | 6,366,900 |
| 06/06 | 3,230.0 | 3,580.0 | 2,810.0 | 2,880.0 | -340.0 | -10.6 | 23,431,700 |
| 06/05 | 2,550.0 | 3,220.0 | 2,540.0 | 3,220.0 | +680.0 | +26.8 | 12,547,000 |
| 06/04 | 2,680.0 | 2,770.0 | 2,530.0 | 2,540.0 | -140.0 | -5.2 | 2,667,300 |
| 06/03 | 2,580.0 | 2,860.0 | 2,520.0 | 2,680.0 | +50.0 | +1.9 | 4,098,500 |
| 06/02 | 2,780.0 | 2,840.0 | 2,330.0 | 2,630.0 | -170.0 | -6.1 | 5,173,000 |
| 06/01 | 2,840.0 | 2,970.0 | 2,650.0 | 2,800.0 | -10.0 | -0.4 | 3,894,500 |
| 05/12 | 2,740.0 | 2,910.0 | 2,730.0 | 2,810.0 | +80.0 | +2.9 | 3,871,800 |
| 05/11 | 2,850.0 | 2,910.0 | 2,650.0 | 2,730.0 | -120.0 | -4.2 | 3,958,000 |
| 05/10 | 3,090.0 | 3,130.0 | 2,690.0 | 2,850.0 | -290.0 | -9.2 | 4,949,100 |
| 05/09 | 2,960.0 | 3,210.0 | 2,800.0 | 3,140.0 | +220.0 | +7.5 | 4,714,700 |
| 05/08 | 3,200.0 | 3,200.0 | 2,790.0 | 2,920.0 | -300.0 | -9.3 | 6,474,500 |
| 05/07 | 3,060.0 | 3,380.0 | 3,050.0 | 3,220.0 | +180.0 | +5.9 | 5,971,900 |
| 05/06 | 2,790.0 | 3,150.0 | 2,750.0 | 3,040.0 | +280.0 | +10.1 | 4,661,000 |
| 05/05 | 2,600.0 | 2,970.0 | 2,540.0 | 2,760.0 | +130.0 | +4.9 | 7,129,600 |
| 05/04 | 2,300.0 | 2,660.0 | 2,210.0 | 2,630.0 | +330.0 | +14.4 | 5,556,400 |
| 05/03 | 2,080.0 | 2,520.0 | 2,060.0 | 2,300.0 | +220.0 | +10.6 | 7,176,200 |
| 05/02 | 2,020.0 | 2,130.0 | 1,980.0 | 2,080.0 | +70.0 | +3.5 | 2,589,700 |
| 05/01 | 2,020.0 | 2,140.0 | 1,980.0 | 2,010.0 | +10.0 | +0.5 | 2,987,800 |
| 04/12 | 2,240.0 | 2,290.0 | 1,900.0 | 2,000.0 | -240.0 | -10.7 | 4,054,800 |
▶︎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
