！決算発表予定日 2025/02/10
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
2,990.7
円
(10:53)
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) | 2,760.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,408.0 (24/07/22) | 2,760.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,959.0 | 3,014.0 | 2,926.5 | 2,989.0 | +68.5 | +2.4 | 606,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,889.5 | 2,952.5 | 2,880.0 | 2,920.5 | +30.5 | +1.1 | 644,500 |
| 1/17 | 2,952.0 | 2,970.0 | 2,874.0 | 2,890.0 | -43.0 | -1.5 | 880,400 |
| 1/10 | 3,032.0 | 3,057.0 | 2,921.0 | 2,933.0 | -104.0 | -3.4 | 1,063,200 |
| 12/30 | 3,004.0 | 3,038.0 | 2,998.0 | 3,037.0 | +37.5 | +1.3 | 185,400 |
| 12/27 | 2,917.5 | 3,004.0 | 2,890.0 | 2,999.5 | +90.0 | +3.1 | 723,000 |
| 12/20 | 2,970.0 | 2,976.5 | 2,898.0 | 2,909.5 | -62.5 | -2.1 | 730,400 |
| 12/13 | 2,957.5 | 2,993.0 | 2,942.0 | 2,972.0 | +15.5 | +0.5 | 748,900 |
| 12/6 | 3,000.0 | 3,029.0 | 2,947.5 | 2,956.5 | -49.5 | -1.7 | 857,000 |
| 11/29 | 3,070.0 | 3,086.0 | 2,968.0 | 3,006.0 | -59.0 | -1.9 | 785,800 |
| 11/22 | 3,046.0 | 3,121.0 | 3,023.0 | 3,065.0 | +20.0 | +0.7 | 920,100 |
| 11/15 | 2,939.0 | 3,092.0 | 2,854.5 | 3,045.0 | +110.5 | +3.8 | 1,911,400 |
| 11/8 | 2,960.0 | 2,964.0 | 2,910.0 | 2,934.5 | -18.5 | -0.6 | 1,093,900 |
| 11/1 | 2,968.5 | 3,025.0 | 2,941.5 | 2,953.0 | -6.0 | -0.2 | 1,122,700 |
| 10/25 | 3,098.0 | 3,106.0 | 2,940.5 | 2,959.0 | -145.0 | -4.7 | 1,106,300 |
| 10/18 | 3,195.0 | 3,197.0 | 3,094.0 | 3,104.0 | -76.0 | -2.4 | 768,800 |
| 10/11 | 3,239.0 | 3,261.0 | 3,137.0 | 3,180.0 | -43.0 | -1.3 | 1,092,800 |
| 10/4 | 3,110.0 | 3,256.0 | 3,102.0 | 3,223.0 | +71.0 | +2.3 | 1,419,800 |
| 9/27 | 3,192.0 | 3,217.0 | 3,090.0 | 3,152.0 | -10.0 | -0.3 | 1,205,200 |
| 9/20 | 3,062.0 | 3,190.0 | 3,046.0 | 3,162.0 | +129.0 | +4.3 | 1,356,500 |
| 9/13 | 2,961.5 | 3,103.0 | 2,940.5 | 3,033.0 | +48.5 | +1.6 | 3,337,300 |
| 9/6 | 3,064.0 | 3,087.0 | 2,969.5 | 2,984.5 | -61.5 | -2.0 | 3,776,200 |
| 8/30 | 3,171.0 | 3,208.0 | 2,976.0 | 3,046.0 | -103.0 | -3.3 | 2,578,400 |
| 8/23 | 3,151.0 | 3,171.0 | 3,082.0 | 3,149.0 | -45.0 | -1.4 | 386,500 |
| 8/16 | 3,050.0 | 3,198.0 | 3,044.0 | 3,194.0 | +153.0 | +5.0 | 449,500 |
| 8/9 | 2,929.5 | 3,140.0 | 2,760.0 | 3,041.0 | -45.0 | -1.5 | 1,125,800 |
| 8/2 | 3,322.0 | 3,379.0 | 3,076.0 | 3,086.0 | -219.0 | -6.6 | 611,000 |
| 7/26 | 3,358.0 | 3,408.0 | 3,260.0 | 3,305.0 | -52.0 | -1.6 | 618,800 |
| 7/19 | 3,193.0 | 3,378.0 | 3,166.0 | 3,357.0 | +170.0 | +5.3 | 617,700 |
| 7/12 | 3,160.0 | 3,214.0 | 3,098.0 | 3,187.0 | +47.0 | +1.5 | 622,300 |
| 7/5 | 3,198.0 | 3,249.0 | 3,140.0 | 3,140.0 | -17.0 | -0.5 | 512,300 |
▶︎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
