!決算発表予定日 2025/01/31
2109東証P貸借
業種 食料品
DM三井製糖ホールディングス 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 |
---|---|
3,510 (24/07/09) | 2,889 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,510 (24/07/09) | 2,889 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/29 | 3,375 | 3,440 | 3,355 | 3,420 | +45 | +1.3 | 49,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/28 | 3,330 | 3,375 | 3,330 | 3,375 | +25 | +0.8 | 24,600 |
1/27 | 3,340 | 3,350 | 3,310 | 3,350 | +35 | +1.1 | 34,400 |
1/24 | 3,330 | 3,355 | 3,315 | 3,315 | +15 | +0.5 | 26,300 |
1/23 | 3,330 | 3,330 | 3,300 | 3,300 | -5 | -0.2 | 37,300 |
1/22 | 3,325 | 3,325 | 3,305 | 3,305 | +10 | +0.3 | 24,800 |
1/21 | 3,280 | 3,305 | 3,270 | 3,295 | +30 | +0.9 | 20,800 |
1/20 | 3,250 | 3,270 | 3,245 | 3,265 | +25 | +0.8 | 16,600 |
1/17 | 3,250 | 3,250 | 3,210 | 3,240 | +10 | +0.3 | 35,500 |
1/16 | 3,235 | 3,265 | 3,230 | 3,230 | -5 | -0.2 | 35,500 |
1/15 | 3,235 | 3,250 | 3,220 | 3,235 | 0 | 0.0 | 33,100 |
1/14 | 3,255 | 3,260 | 3,225 | 3,235 | -20 | -0.6 | 34,000 |
1/10 | 3,295 | 3,295 | 3,255 | 3,255 | -30 | -0.9 | 27,900 |
1/9 | 3,315 | 3,315 | 3,285 | 3,285 | -30 | -0.9 | 33,400 |
1/8 | 3,350 | 3,350 | 3,315 | 3,315 | -25 | -0.8 | 20,100 |
1/7 | 3,375 | 3,375 | 3,320 | 3,340 | -10 | -0.3 | 30,300 |
1/6 | 3,385 | 3,390 | 3,350 | 3,350 | -30 | -0.9 | 31,400 |
12/30 | 3,430 | 3,430 | 3,380 | 3,380 | -50 | -1.5 | 30,800 |
12/27 | 3,400 | 3,430 | 3,400 | 3,430 | +15 | +0.4 | 17,900 |
12/26 | 3,410 | 3,415 | 3,385 | 3,415 | +10 | +0.3 | 24,700 |
12/25 | 3,415 | 3,415 | 3,375 | 3,405 | +10 | +0.3 | 18,700 |
12/24 | 3,400 | 3,400 | 3,385 | 3,395 | -10 | -0.3 | 11,900 |
12/23 | 3,435 | 3,445 | 3,385 | 3,405 | -15 | -0.4 | 28,900 |
12/20 | 3,485 | 3,490 | 3,415 | 3,420 | -50 | -1.4 | 52,800 |
12/19 | 3,410 | 3,470 | 3,395 | 3,470 | +45 | +1.3 | 37,200 |
12/18 | 3,435 | 3,445 | 3,425 | 3,425 | -5 | -0.2 | 16,500 |
12/17 | 3,415 | 3,450 | 3,410 | 3,430 | +30 | +0.9 | 26,600 |
12/16 | 3,370 | 3,420 | 3,350 | 3,400 | +50 | +1.5 | 27,200 |
12/13 | 3,320 | 3,365 | 3,320 | 3,350 | -5 | -0.2 | 24,400 |
12/12 | 3,340 | 3,370 | 3,330 | 3,355 | +20 | +0.6 | 26,200 |
12/11 | 3,330 | 3,335 | 3,320 | 3,335 | +5 | +0.2 | 15,200 |
▶︎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