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
3,459
円
(13:07)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,440 | 3,510 | 3,345 | 3,460 | +15 | +0.4 | 430,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,385 | 3,510 | 3,210 | 3,445 | +65 | +1.9 | 630,900 |
24/12 | 3,175 | 3,490 | 3,165 | 3,380 | +205 | +6.5 | 529,100 |
24/11 | 3,205 | 3,305 | 3,155 | 3,175 | -85 | -2.6 | 435,800 |
24/10 | 3,365 | 3,400 | 3,135 | 3,260 | -105 | -3.1 | 553,500 |
24/09 | 3,225 | 3,455 | 3,200 | 3,365 | +140 | +4.3 | 706,400 |
24/08 | 3,325 | 3,340 | 2,889 | 3,225 | -85 | -2.6 | 937,300 |
24/07 | 3,430 | 3,510 | 3,190 | 3,310 | -80 | -2.4 | 933,700 |
24/06 | 3,190 | 3,435 | 3,165 | 3,390 | +205 | +6.4 | 996,700 |
24/05 | 3,060 | 3,270 | 2,962 | 3,185 | +120 | +3.9 | 1,020,900 |
24/04 | 3,150 | 3,155 | 2,937 | 3,065 | -50 | -1.6 | 1,035,600 |
24/03 | 3,245 | 3,405 | 3,100 | 3,115 | -115 | -3.6 | 1,524,100 |
24/02 | 3,305 | 3,445 | 3,180 | 3,230 | -165 | -4.9 | 989,000 |
24/01 | 3,000 | 3,395 | 2,976 | 3,395 | +424 | +14.3 | 1,125,500 |
23/12 | 3,010 | 3,040 | 2,811 | 2,971 | -49 | -1.6 | 1,215,600 |
23/11 | 3,100 | 3,150 | 2,947 | 3,020 | -40 | -1.3 | 1,129,900 |
23/10 | 3,015 | 3,080 | 2,815 | 3,060 | +50 | +1.7 | 1,300,400 |
23/09 | 2,990 | 3,270 | 2,990 | 3,010 | +22 | +0.7 | 1,110,500 |
23/08 | 2,895 | 3,005 | 2,830 | 2,988 | +137 | +4.8 | 1,131,600 |
23/07 | 2,769 | 2,857 | 2,635 | 2,851 | +96 | +3.5 | 1,027,400 |
23/06 | 2,520 | 2,809 | 2,520 | 2,755 | +214 | +8.4 | 1,277,400 |
23/05 | 2,295 | 2,641 | 2,236 | 2,541 | +261 | +11.5 | 1,743,200 |
23/04 | 2,040 | 2,283 | 2,040 | 2,280 | +245 | +12.0 | 1,001,000 |
23/03 | 2,082 | 2,145 | 1,996 | 2,035 | -47 | -2.3 | 2,383,200 |
23/02 | 2,039 | 2,088 | 1,995 | 2,082 | +50 | +2.5 | 699,300 |
23/01 | 2,022 | 2,037 | 1,949 | 2,032 | +26 | +1.3 | 490,600 |
22/12 | 1,953 | 2,035 | 1,913 | 2,006 | +50 | +2.6 | 725,500 |
22/11 | 1,903 | 1,986 | 1,891 | 1,956 | +56 | +3.0 | 674,500 |
22/10 | 1,890 | 1,924 | 1,868 | 1,900 | +7 | +0.4 | 797,200 |
22/09 | 1,870 | 1,895 | 1,848 | 1,893 | +19 | +1.0 | 1,006,400 |
22/08 | 1,901 | 1,906 | 1,862 | 1,874 | -24 | -1.3 | 611,300 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて