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
取引時間外
(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) | 2,712.0 (23/12/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,250.0 | 2,410.0 | 2,200.0 | 2,240.0 | -60.0 | -2.6 | 2,722,000 |
| 04/10 | 1,970.0 | 2,350.0 | 1,970.0 | 2,300.0 | +340.0 | +17.4 | 6,084,800 |
| 04/09 | 1,950.0 | 2,100.0 | 1,910.0 | 1,960.0 | +90.0 | +4.8 | 4,893,300 |
| 04/08 | 1,950.0 | 1,960.0 | 1,770.0 | 1,870.0 | -120.0 | -6.0 | 1,829,700 |
| 04/07 | 2,080.0 | 2,120.0 | 1,870.0 | 1,990.0 | -110.0 | -5.2 | 1,291,900 |
| 04/06 | 1,800.0 | 2,220.0 | 1,760.0 | 2,100.0 | +280.0 | +15.4 | 7,295,000 |
| 04/05 | 2,110.0 | 2,160.0 | 1,680.0 | 1,820.0 | -320.0 | -15.0 | 2,003,500 |
| 04/04 | 1,710.0 | 2,360.0 | 1,630.0 | 2,140.0 | +450.0 | +26.6 | 10,967,400 |
| 04/03 | 1,590.0 | 1,700.0 | 1,570.0 | 1,690.0 | +110.0 | +7.0 | 3,682,800 |
| 04/02 | 1,630.0 | 1,680.0 | 1,530.0 | 1,580.0 | -30.0 | -1.9 | 3,155,300 |
| 04/01 | 1,430.0 | 1,780.0 | 1,410.0 | 1,610.0 | +190.0 | +13.4 | 8,018,500 |
| 03/12 | 1,320.0 | 1,450.0 | 1,320.0 | 1,420.0 | +70.0 | +5.2 | 1,331,400 |
| 03/11 | 1,510.0 | 1,530.0 | 1,320.0 | 1,350.0 | -150.0 | -10.0 | 700,900 |
| 03/10 | 1,540.0 | 1,650.0 | 1,480.0 | 1,500.0 | -70.0 | -4.5 | 1,226,500 |
| 03/09 | 1,650.0 | 1,750.0 | 1,520.0 | 1,570.0 | -60.0 | -3.7 | 2,086,300 |
| 03/08 | 1,450.0 | 1,700.0 | 1,380.0 | 1,630.0 | +170.0 | +11.6 | 2,840,400 |
| 03/07 | 1,500.0 | 1,570.0 | 1,350.0 | 1,460.0 | -20.0 | -1.4 | 2,177,300 |
| 03/06 | 1,370.0 | 1,510.0 | 1,340.0 | 1,480.0 | +110.0 | +8.0 | 1,794,100 |
| 03/05 | 1,370.0 | 1,510.0 | 1,350.0 | 1,370.0 | +20.0 | +1.5 | 1,710,200 |
| 03/04 | 1,230.0 | 1,460.0 | 1,230.0 | 1,350.0 | +100.0 | +8.0 | 2,427,600 |
| 03/03 | 1,230.0 | 1,310.0 | 1,200.0 | 1,250.0 | +30.0 | +2.5 | 1,642,300 |
| 03/02 | 1,180.0 | 1,310.0 | 1,160.0 | 1,220.0 | +30.0 | +2.5 | 1,332,400 |
| 03/01 | 1,020.0 | 1,200.0 | 990.0 | 1,190.0 | +170.0 | +16.7 | 1,283,400 |
| 02/12 | 1,040.0 | 1,040.0 | 940.0 | 1,020.0 | 0 | 0.0 | 613,100 |
| 02/11 | 1,070.0 | 1,090.0 | 800.0 | 1,020.0 | -60.0 | -5.6 | 740,900 |
| 02/10 | 1,140.0 | 1,160.0 | 1,030.0 | 1,080.0 | -70.0 | -6.1 | 412,800 |
| 02/09 | 1,170.0 | 1,180.0 | 1,070.0 | 1,150.0 | -30.0 | -2.5 | 591,600 |
| 02/08 | 1,180.0 | 1,200.0 | 1,160.0 | 1,180.0 | 0 | 0.0 | 403,700 |
| 02/07 | 1,240.0 | 1,270.0 | 1,180.0 | 1,180.0 | -60.0 | -4.8 | 622,900 |
| 02/06 | 1,250.0 | 1,280.0 | 1,180.0 | 1,240.0 | 0 | 0.0 | 966,600 |
▶︎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
