！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,080.0 | 3,145.0 | 3,045.0 | 3,145.0 | +70.0 | +2.3 | 596,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 2,440.0 | 2,458.0 | 2,400.0 | 2,415.0 | -3.0 | -0.1 | 461,000 |
| 2/17 | 2,390.0 | 2,438.0 | 2,369.0 | 2,418.0 | +26.0 | +1.1 | 813,000 |
| 2/10 | 2,411.0 | 2,437.0 | 2,337.0 | 2,392.0 | +2.0 | +0.1 | 1,839,700 |
| 2/3 | 2,430.0 | 2,479.0 | 2,378.0 | 2,390.0 | -44.0 | -1.8 | 767,500 |
| 1/27 | 2,434.0 | 2,444.0 | 2,415.0 | 2,434.0 | +10.0 | +0.4 | 496,000 |
| 1/20 | 2,385.0 | 2,433.0 | 2,382.0 | 2,424.0 | +24.0 | +1.0 | 649,500 |
| 1/13 | 2,450.0 | 2,466.0 | 2,394.0 | 2,400.0 | -45.0 | -1.8 | 535,500 |
| 1/6 | 2,509.0 | 2,509.0 | 2,426.0 | 2,445.0 | -65.0 | -2.6 | 460,700 |
| 12/30 | 2,483.0 | 2,525.0 | 2,452.0 | 2,510.0 | +38.0 | +1.5 | 830,500 |
| 12/23 | 2,398.0 | 2,483.0 | 2,389.0 | 2,472.0 | +73.0 | +3.0 | 841,800 |
| 12/16 | 2,400.0 | 2,442.0 | 2,375.0 | 2,399.0 | -15.0 | -0.6 | 714,300 |
| 12/9 | 2,412.0 | 2,443.0 | 2,383.0 | 2,414.0 | -1.0 | +0.0 | 795,300 |
| 12/2 | 2,510.0 | 2,512.0 | 2,393.0 | 2,415.0 | -82.0 | -3.3 | 884,400 |
| 11/25 | 2,455.0 | 2,505.0 | 2,432.0 | 2,497.0 | +31.0 | +1.3 | 703,800 |
| 11/18 | 2,378.0 | 2,474.0 | 2,351.0 | 2,466.0 | +82.0 | +3.4 | 1,022,300 |
| 11/11 | 2,348.0 | 2,523.0 | 2,331.0 | 2,384.0 | +48.0 | +2.1 | 2,151,000 |
| 11/4 | 2,300.0 | 2,351.0 | 2,285.0 | 2,336.0 | +47.0 | +2.1 | 921,700 |
| 10/28 | 2,356.0 | 2,362.0 | 2,286.0 | 2,289.0 | -57.0 | -2.4 | 1,099,700 |
| 10/21 | 2,420.0 | 2,432.0 | 2,346.0 | 2,346.0 | -66.0 | -2.7 | 762,600 |
| 10/14 | 2,380.0 | 2,425.0 | 2,376.0 | 2,412.0 | +22.0 | +0.9 | 765,200 |
| 10/7 | 2,430.0 | 2,459.0 | 2,333.0 | 2,390.0 | -70.0 | -2.9 | 4,126,800 |
| 9/30 | 2,366.0 | 2,463.0 | 2,351.0 | 2,460.0 | +87.0 | +3.7 | 2,103,800 |
| 9/22 | 2,423.0 | 2,435.0 | 2,373.0 | 2,373.0 | -39.0 | -1.6 | 811,500 |
| 9/16 | 2,458.0 | 2,472.0 | 2,381.0 | 2,412.0 | -41.0 | -1.7 | 1,682,500 |
| 9/9 | 2,487.0 | 2,513.0 | 2,400.0 | 2,453.0 | -61.0 | -2.4 | 2,589,600 |
| 9/2 | 2,498.0 | 2,545.0 | 2,475.0 | 2,514.0 | -13.0 | -0.5 | 1,444,300 |
| 8/26 | 2,492.0 | 2,558.0 | 2,481.0 | 2,527.0 | +26.0 | +1.0 | 1,075,100 |
| 8/19 | 2,511.0 | 2,527.0 | 2,458.0 | 2,501.0 | -19.0 | -0.8 | 961,400 |
▶︎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