！決算発表予定日 2024/05/07
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,106.0 (24/04/15) | 2,407.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,106.0 (24/04/15) | 2,777.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,033.0 | 3,106.0 | 2,918.0 | 2,968.5 | -87.5 | -2.9 | 894,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,939.0 | 3,056.0 | 2,907.5 | 3,056.0 | +114.0 | +3.9 | 685,000 |
| 4/5 | 2,975.0 | 3,049.0 | 2,910.0 | 2,942.0 | -31.5 | -1.1 | 862,500 |
| 3/29 | 3,037.0 | 3,081.0 | 2,930.0 | 2,973.5 | -77.5 | -2.5 | 894,200 |
| 3/22 | 2,901.5 | 3,054.0 | 2,887.5 | 3,051.0 | +149.5 | +5.2 | 757,900 |
| 3/15 | 2,893.5 | 2,918.0 | 2,796.5 | 2,901.5 | +11.0 | +0.4 | 867,100 |
| 3/8 | 2,918.0 | 2,930.5 | 2,806.5 | 2,890.5 | -40.0 | -1.4 | 1,225,500 |
| 3/1 | 2,939.0 | 2,970.5 | 2,872.5 | 2,930.5 | +20.5 | +0.7 | 903,100 |
| 2/22 | 2,973.0 | 2,984.0 | 2,863.0 | 2,910.0 | -48.0 | -1.6 | 609,700 |
| 2/16 | 2,971.5 | 3,040.0 | 2,927.0 | 2,958.0 | +7.0 | +0.2 | 897,000 |
| 2/9 | 2,969.0 | 3,042.0 | 2,896.5 | 2,951.0 | +4.0 | +0.1 | 1,786,900 |
| 2/2 | 2,900.5 | 2,953.0 | 2,881.5 | 2,947.0 | +51.0 | +1.8 | 694,600 |
| 1/26 | 2,940.0 | 2,975.0 | 2,866.0 | 2,896.0 | -53.0 | -1.8 | 1,070,300 |
| 1/19 | 2,796.0 | 2,950.0 | 2,780.0 | 2,949.0 | +132.5 | +4.7 | 1,188,400 |
| 1/12 | 2,823.0 | 2,879.0 | 2,808.5 | 2,816.5 | -6.0 | -0.2 | 721,100 |
| 1/5 | 2,812.5 | 2,850.0 | 2,777.0 | 2,822.5 | +46.5 | +1.7 | 316,000 |
| 12/29 | 2,746.0 | 2,793.5 | 2,732.0 | 2,776.0 | +36.0 | +1.3 | 577,000 |
| 12/22 | 2,739.0 | 2,751.5 | 2,693.0 | 2,740.0 | -34.5 | -1.2 | 739,600 |
| 12/15 | 2,900.0 | 2,961.5 | 2,766.5 | 2,774.5 | -98.0 | -3.4 | 1,251,400 |
| 12/8 | 2,847.0 | 2,925.5 | 2,840.5 | 2,872.5 | +25.5 | +0.9 | 990,300 |
| 12/1 | 2,830.0 | 2,879.0 | 2,772.5 | 2,847.0 | +41.5 | +1.5 | 786,300 |
| 11/24 | 2,775.0 | 2,817.5 | 2,692.0 | 2,805.5 | +32.5 | +1.2 | 668,400 |
| 11/17 | 2,780.0 | 2,892.0 | 2,733.0 | 2,773.0 | -8.0 | -0.3 | 1,493,300 |
| 11/10 | 2,650.0 | 2,782.5 | 2,555.0 | 2,781.0 | +178.0 | +6.8 | 2,101,600 |
| 11/2 | 2,507.5 | 2,626.5 | 2,493.0 | 2,603.0 | +83.5 | +3.3 | 685,200 |
| 10/27 | 2,457.0 | 2,519.5 | 2,428.5 | 2,519.5 | +65.0 | +2.7 | 712,500 |
| 10/20 | 2,480.5 | 2,498.0 | 2,421.0 | 2,454.5 | -30.0 | -1.2 | 651,600 |
| 10/13 | 2,540.0 | 2,547.0 | 2,477.0 | 2,484.5 | -33.0 | -1.3 | 577,500 |
| 10/6 | 2,563.5 | 2,588.0 | 2,432.0 | 2,517.5 | -48.5 | -1.9 | 985,400 |
| 9/29 | 2,644.5 | 2,688.5 | 2,552.5 | 2,566.0 | -84.0 | -3.2 | 755,600 |
| 9/22 | 2,668.0 | 2,687.5 | 2,614.0 | 2,650.0 | -14.5 | -0.5 | 905,900 |
▶︎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