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) | 2,760.0 (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) |
---|---|---|---|---|---|---|---|
2/21 | 3,140.0 | 3,178.0 | 3,117.0 | 3,171.0 | +31.0 | +1.0 | 184,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 3,093.0 | 3,239.0 | 3,083.0 | 3,157.0 | +80.0 | +2.6 | 534,500 |
6/21 | 3,125.0 | 3,144.0 | 3,067.0 | 3,077.0 | -57.0 | -1.8 | 477,400 |
6/14 | 3,195.0 | 3,240.0 | 3,083.0 | 3,134.0 | -51.0 | -1.6 | 468,000 |
6/7 | 3,295.0 | 3,327.0 | 3,134.0 | 3,185.0 | -83.0 | -2.5 | 676,500 |
5/31 | 3,277.0 | 3,277.0 | 3,155.0 | 3,268.0 | +8.0 | +0.3 | 532,600 |
5/24 | 3,190.0 | 3,293.0 | 3,184.0 | 3,260.0 | +64.0 | +2.0 | 423,700 |
5/17 | 3,338.0 | 3,349.0 | 3,170.0 | 3,196.0 | -171.0 | -5.1 | 598,500 |
5/10 | 3,150.0 | 3,367.0 | 3,101.0 | 3,367.0 | +222.0 | +7.1 | 1,325,100 |
5/2 | 3,080.0 | 3,145.0 | 3,045.0 | 3,145.0 | +70.0 | +2.3 | 420,500 |
4/26 | 3,019.0 | 3,090.0 | 2,997.5 | 3,075.0 | +106.5 | +3.6 | 676,700 |
4/19 | 3,033.0 | 3,106.0 | 2,918.0 | 2,968.5 | -87.5 | -2.9 | 720,500 |
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 |
▶︎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