！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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,019.0 | 3,089.0 | 2,997.5 | 3,074.0 | +105.5 | +3.6 | 437,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,668.0 | 2,687.5 | 2,614.0 | 2,650.0 | -14.5 | -0.5 | 905,900 |
| 9/15 | 2,641.0 | 2,683.0 | 2,605.0 | 2,664.5 | +30.5 | +1.2 | 854,200 |
| 9/8 | 2,594.0 | 2,650.0 | 2,573.0 | 2,634.0 | +59.5 | +2.3 | 1,025,200 |
| 9/1 | 2,539.0 | 2,584.0 | 2,505.5 | 2,574.5 | +57.5 | +2.3 | 846,300 |
| 8/25 | 2,445.0 | 2,540.5 | 2,443.0 | 2,517.0 | +79.5 | +3.3 | 909,600 |
| 8/18 | 2,483.0 | 2,506.0 | 2,431.0 | 2,437.5 | -34.0 | -1.4 | 863,800 |
| 8/10 | 2,477.5 | 2,523.5 | 2,444.0 | 2,471.5 | +7.0 | +0.3 | 1,515,400 |
| 8/4 | 2,479.0 | 2,493.5 | 2,444.5 | 2,464.5 | +2.5 | +0.1 | 871,900 |
| 7/28 | 2,480.0 | 2,492.0 | 2,452.0 | 2,462.0 | -7.0 | -0.3 | 627,200 |
| 7/21 | 2,447.5 | 2,479.5 | 2,441.0 | 2,469.0 | +11.0 | +0.5 | 472,800 |
| 7/14 | 2,442.0 | 2,523.0 | 2,430.0 | 2,458.0 | +17.0 | +0.7 | 1,153,300 |
| 7/7 | 2,428.0 | 2,462.5 | 2,407.0 | 2,441.0 | +20.0 | +0.8 | 966,600 |
| 6/30 | 2,465.0 | 2,471.0 | 2,413.5 | 2,421.0 | -38.5 | -1.6 | 886,400 |
| 6/23 | 2,498.0 | 2,498.0 | 2,441.5 | 2,459.5 | -24.0 | -1.0 | 950,500 |
| 6/16 | 2,478.0 | 2,513.5 | 2,462.0 | 2,483.5 | +8.0 | +0.3 | 913,800 |
| 6/9 | 2,505.5 | 2,520.5 | 2,451.0 | 2,475.5 | +10.5 | +0.4 | 909,500 |
| 6/2 | 2,514.0 | 2,525.0 | 2,432.0 | 2,465.0 | -37.0 | -1.5 | 857,200 |
| 5/26 | 2,562.0 | 2,585.0 | 2,501.0 | 2,502.0 | -65.0 | -2.5 | 759,600 |
| 5/19 | 2,606.0 | 2,635.0 | 2,547.0 | 2,567.0 | -20.0 | -0.8 | 936,400 |
| 5/12 | 2,596.0 | 2,619.0 | 2,512.0 | 2,587.0 | -9.0 | -0.4 | 1,277,900 |
| 5/2 | 2,540.0 | 2,608.0 | 2,539.0 | 2,596.0 | +66.0 | +2.6 | 702,000 |
| 4/28 | 2,506.0 | 2,530.0 | 2,463.0 | 2,530.0 | +28.0 | +1.1 | 695,800 |
| 4/21 | 2,419.0 | 2,527.0 | 2,404.0 | 2,502.0 | +89.0 | +3.7 | 1,038,300 |
| 4/14 | 2,361.0 | 2,429.0 | 2,343.0 | 2,413.0 | +62.0 | +2.6 | 788,300 |
| 4/7 | 2,398.0 | 2,400.0 | 2,346.0 | 2,351.0 | -24.0 | -1.0 | 800,500 |
| 3/31 | 2,395.0 | 2,413.0 | 2,346.0 | 2,375.0 | -4.0 | -0.2 | 856,500 |
| 3/24 | 2,357.0 | 2,392.0 | 2,333.0 | 2,379.0 | +6.0 | +0.3 | 565,500 |
| 3/17 | 2,445.0 | 2,445.0 | 2,339.0 | 2,373.0 | -83.0 | -3.4 | 999,000 |
| 3/10 | 2,449.0 | 2,505.0 | 2,437.0 | 2,456.0 | +6.0 | +0.2 | 871,300 |
| 3/3 | 2,420.0 | 2,463.0 | 2,416.0 | 2,450.0 | +35.0 | +1.5 | 719,100 |
▶︎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