！決算発表予定日 2024/05/15
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
(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 |
|---|---|
| 3,445 (24/02/02) | 2,236 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,445 (24/02/02) | 2,937 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,010 | 3,040 | 2,998 | 3,030 | +10 | +0.3 | 38,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,320 | 3,335 | 3,285 | 3,305 | 0 | 0.0 | 37,100 |
| 3/12 | 3,300 | 3,315 | 3,260 | 3,305 | -5 | -0.2 | 47,000 |
| 3/11 | 3,345 | 3,350 | 3,280 | 3,310 | -35 | -1.1 | 67,800 |
| 3/8 | 3,280 | 3,350 | 3,270 | 3,345 | +55 | +1.7 | 76,000 |
| 3/7 | 3,270 | 3,295 | 3,260 | 3,290 | +30 | +0.9 | 43,900 |
| 3/6 | 3,260 | 3,270 | 3,245 | 3,260 | +10 | +0.3 | 38,700 |
| 3/5 | 3,235 | 3,265 | 3,200 | 3,250 | +15 | +0.5 | 45,100 |
| 3/4 | 3,280 | 3,280 | 3,235 | 3,235 | 0 | 0.0 | 78,400 |
| 3/1 | 3,245 | 3,260 | 3,215 | 3,235 | +5 | +0.2 | 37,600 |
| 2/29 | 3,225 | 3,255 | 3,210 | 3,230 | +25 | +0.8 | 49,500 |
| 2/28 | 3,185 | 3,220 | 3,180 | 3,205 | +10 | +0.3 | 44,000 |
| 2/27 | 3,215 | 3,240 | 3,185 | 3,195 | -20 | -0.6 | 60,100 |
| 2/26 | 3,255 | 3,260 | 3,215 | 3,215 | -40 | -1.2 | 56,300 |
| 2/22 | 3,265 | 3,265 | 3,235 | 3,255 | +5 | +0.2 | 39,500 |
| 2/21 | 3,250 | 3,265 | 3,225 | 3,250 | +5 | +0.2 | 39,400 |
| 2/20 | 3,280 | 3,305 | 3,230 | 3,245 | -35 | -1.1 | 48,000 |
| 2/19 | 3,255 | 3,280 | 3,240 | 3,280 | +25 | +0.8 | 22,000 |
| 2/16 | 3,225 | 3,280 | 3,225 | 3,255 | +45 | +1.4 | 44,800 |
| 2/15 | 3,285 | 3,285 | 3,200 | 3,210 | -45 | -1.4 | 61,000 |
| 2/14 | 3,260 | 3,260 | 3,225 | 3,255 | -5 | -0.2 | 54,800 |
| 2/13 | 3,235 | 3,265 | 3,205 | 3,260 | +45 | +1.4 | 62,400 |
| 2/9 | 3,215 | 3,250 | 3,205 | 3,215 | -10 | -0.3 | 41,500 |
| 2/8 | 3,280 | 3,280 | 3,205 | 3,225 | -45 | -1.4 | 50,500 |
| 2/7 | 3,280 | 3,310 | 3,255 | 3,270 | -20 | -0.6 | 45,000 |
| 2/6 | 3,340 | 3,340 | 3,290 | 3,290 | -60 | -1.8 | 59,400 |
| 2/5 | 3,405 | 3,405 | 3,345 | 3,350 | -30 | -0.9 | 46,700 |
| 2/2 | 3,445 | 3,445 | 3,360 | 3,380 | -15 | -0.4 | 64,100 |
| 2/1 | 3,305 | 3,415 | 3,305 | 3,395 | 0 | 0.0 | 100,000 |
| 1/31 | 3,320 | 3,395 | 3,310 | 3,395 | +50 | +1.5 | 86,000 |
| 1/30 | 3,260 | 3,345 | 3,250 | 3,345 | +95 | +2.9 | 85,800 |
▶︎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