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
3,455.5
円
(12:56)
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 (25/01/31) | 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) |
---|---|---|---|---|---|---|---|
2/18 | 3,465 | 3,465 | 3,435 | 3,460 | +10 | +0.3 | 24,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 3,340 | 3,340 | 3,310 | 3,330 | 0 | 0.0 | 19,800 |
12/9 | 3,305 | 3,335 | 3,290 | 3,330 | +30 | +0.9 | 31,100 |
12/6 | 3,290 | 3,305 | 3,280 | 3,300 | +10 | +0.3 | 10,600 |
12/5 | 3,300 | 3,310 | 3,285 | 3,290 | 0 | 0.0 | 15,600 |
12/4 | 3,285 | 3,290 | 3,270 | 3,290 | 0 | 0.0 | 17,600 |
12/3 | 3,260 | 3,310 | 3,260 | 3,290 | +100 | +3.1 | 57,800 |
12/2 | 3,175 | 3,200 | 3,165 | 3,190 | +15 | +0.5 | 17,600 |
11/29 | 3,185 | 3,200 | 3,175 | 3,175 | -15 | -0.5 | 18,100 |
11/28 | 3,185 | 3,200 | 3,180 | 3,190 | +5 | +0.2 | 13,200 |
11/27 | 3,200 | 3,200 | 3,170 | 3,185 | -5 | -0.2 | 15,900 |
11/26 | 3,185 | 3,205 | 3,170 | 3,190 | +5 | +0.2 | 14,900 |
11/25 | 3,195 | 3,205 | 3,175 | 3,185 | +10 | +0.3 | 19,500 |
11/22 | 3,165 | 3,180 | 3,155 | 3,175 | +10 | +0.3 | 19,400 |
11/21 | 3,175 | 3,190 | 3,165 | 3,165 | -10 | -0.3 | 19,400 |
11/20 | 3,215 | 3,215 | 3,170 | 3,175 | -25 | -0.8 | 20,200 |
11/19 | 3,225 | 3,225 | 3,200 | 3,200 | 0 | 0.0 | 13,700 |
11/18 | 3,200 | 3,230 | 3,185 | 3,200 | 0 | 0.0 | 22,500 |
▶︎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