2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,887.5 (24/02/02) | 2,212.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,887.5 (24/02/02) | 2,422.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,492.5 | 2,530.0 | 2,479.5 | 2,522.5 | +48.5 | +2.0 | 385,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 2,480.0 | 2,485.0 | 2,452.5 | 2,474.0 | +6.5 | +0.3 | 444,800 |
| 6/21 | 2,464.5 | 2,486.0 | 2,463.5 | 2,467.5 | +5.0 | +0.2 | 327,200 |
| 6/20 | 2,466.0 | 2,482.0 | 2,446.0 | 2,462.5 | -25.0 | -1.0 | 288,600 |
| 6/19 | 2,485.0 | 2,491.5 | 2,466.0 | 2,487.5 | -10.0 | -0.4 | 278,900 |
| 6/18 | 2,502.0 | 2,513.0 | 2,486.0 | 2,497.5 | -0.5 | +0.0 | 319,700 |
| 6/17 | 2,517.0 | 2,517.0 | 2,486.0 | 2,498.0 | -18.0 | -0.7 | 187,000 |
| 6/14 | 2,486.0 | 2,521.0 | 2,451.5 | 2,516.0 | +36.5 | +1.5 | 494,700 |
| 6/13 | 2,500.0 | 2,507.0 | 2,477.0 | 2,479.5 | -42.0 | -1.7 | 287,700 |
| 6/12 | 2,564.0 | 2,570.0 | 2,515.5 | 2,521.5 | -40.0 | -1.6 | 260,700 |
| 6/11 | 2,555.5 | 2,603.5 | 2,555.5 | 2,561.5 | +7.5 | +0.3 | 354,500 |
| 6/10 | 2,547.0 | 2,554.0 | 2,526.0 | 2,554.0 | +27.5 | +1.1 | 153,100 |
| 6/7 | 2,550.0 | 2,559.0 | 2,521.5 | 2,526.5 | -15.5 | -0.6 | 205,100 |
| 6/6 | 2,532.5 | 2,549.5 | 2,526.0 | 2,542.0 | +16.5 | +0.7 | 288,900 |
| 6/5 | 2,534.5 | 2,552.5 | 2,521.5 | 2,525.5 | -3.0 | -0.1 | 190,900 |
| 6/4 | 2,530.0 | 2,540.0 | 2,505.0 | 2,528.5 | -4.0 | -0.2 | 191,800 |
| 6/3 | 2,520.0 | 2,551.0 | 2,513.0 | 2,532.5 | +23.5 | +0.9 | 238,000 |
| 5/31 | 2,458.5 | 2,517.0 | 2,458.5 | 2,509.0 | +50.5 | +2.1 | 390,800 |
| 5/30 | 2,430.0 | 2,458.5 | 2,422.0 | 2,458.5 | +14.5 | +0.6 | 242,500 |
| 5/29 | 2,461.5 | 2,477.0 | 2,442.0 | 2,444.0 | -20.0 | -0.8 | 252,100 |
| 5/28 | 2,509.0 | 2,509.0 | 2,454.5 | 2,464.0 | -44.0 | -1.8 | 328,000 |
| 5/27 | 2,493.0 | 2,511.0 | 2,478.5 | 2,508.0 | +34.5 | +1.4 | 248,000 |
| 5/24 | 2,466.0 | 2,476.0 | 2,448.0 | 2,473.5 | +1.5 | +0.1 | 469,200 |
| 5/23 | 2,485.0 | 2,495.5 | 2,452.0 | 2,472.0 | -2.5 | -0.1 | 414,900 |
| 5/22 | 2,516.0 | 2,521.5 | 2,470.5 | 2,474.5 | -20.5 | -0.8 | 386,100 |
| 5/21 | 2,477.0 | 2,507.0 | 2,475.0 | 2,495.0 | +18.0 | +0.7 | 360,200 |
| 5/20 | 2,486.0 | 2,493.5 | 2,469.5 | 2,477.0 | -18.5 | -0.7 | 319,900 |
| 5/17 | 2,500.0 | 2,523.5 | 2,487.0 | 2,495.5 | -17.5 | -0.7 | 299,900 |
| 5/16 | 2,524.5 | 2,545.5 | 2,483.5 | 2,513.0 | +3.0 | +0.1 | 542,200 |
| 5/15 | 2,607.0 | 2,610.0 | 2,510.0 | 2,510.0 | -98.5 | -3.8 | 698,800 |
| 5/14 | 2,543.0 | 2,610.0 | 2,537.5 | 2,608.5 | +88.5 | +3.5 | 685,100 |
▶︎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