2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,460
円
(17:15)
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 |
|---|---|
| 2,984.5 (24/09/10) | 2,422.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,984.5 (24/09/10) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,733.0 | 2,738.0 | 2,701.0 | 2,703.0 | -23.0 | -0.8 | 382,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,693.0 | 2,732.0 | 2,685.5 | 2,726.0 | +26.0 | +1.0 | 481,200 |
| 11/19 | 2,741.5 | 2,754.5 | 2,663.0 | 2,700.0 | +108.5 | +4.2 | 1,079,200 |
| 11/18 | 2,600.0 | 2,615.0 | 2,589.5 | 2,591.5 | -12.0 | -0.5 | 290,600 |
| 11/15 | 2,601.0 | 2,612.5 | 2,583.5 | 2,603.5 | +8.5 | +0.3 | 407,100 |
| 11/14 | 2,615.0 | 2,626.0 | 2,588.0 | 2,595.0 | -18.0 | -0.7 | 557,900 |
| 11/13 | 2,579.5 | 2,624.5 | 2,552.5 | 2,613.0 | -127.5 | -4.7 | 1,096,100 |
| 11/12 | 2,755.5 | 2,788.0 | 2,730.0 | 2,740.5 | -8.5 | -0.3 | 379,000 |
| 11/11 | 2,770.0 | 2,783.0 | 2,733.5 | 2,749.0 | -28.5 | -1.0 | 289,100 |
| 11/8 | 2,807.0 | 2,836.5 | 2,777.5 | 2,777.5 | -29.5 | -1.1 | 160,600 |
| 11/7 | 2,771.0 | 2,817.5 | 2,771.0 | 2,807.0 | +36.0 | +1.3 | 246,300 |
| 11/6 | 2,845.0 | 2,845.5 | 2,771.0 | 2,771.0 | -53.5 | -1.9 | 194,000 |
| 11/5 | 2,783.0 | 2,827.5 | 2,766.5 | 2,824.5 | +39.5 | +1.4 | 207,800 |
| 11/1 | 2,822.5 | 2,847.5 | 2,781.5 | 2,785.0 | -68.5 | -2.4 | 240,400 |
| 10/31 | 2,840.5 | 2,862.0 | 2,828.0 | 2,853.5 | +26.5 | +0.9 | 166,200 |
| 10/30 | 2,820.0 | 2,839.0 | 2,802.5 | 2,827.0 | -1.5 | -0.1 | 249,900 |
| 10/29 | 2,817.5 | 2,838.0 | 2,815.0 | 2,828.5 | +20.5 | +0.7 | 114,700 |
| 10/28 | 2,808.0 | 2,835.0 | 2,790.0 | 2,808.0 | -8.5 | -0.3 | 240,100 |
| 10/25 | 2,815.0 | 2,821.0 | 2,786.5 | 2,816.5 | +7.0 | +0.3 | 184,400 |
| 10/24 | 2,800.0 | 2,829.5 | 2,782.5 | 2,809.5 | -14.0 | -0.5 | 230,600 |
| 10/23 | 2,859.0 | 2,882.0 | 2,823.0 | 2,823.5 | -30.5 | -1.1 | 182,100 |
| 10/22 | 2,850.0 | 2,866.0 | 2,820.0 | 2,854.0 | -17.0 | -0.6 | 196,400 |
| 10/21 | 2,915.0 | 2,915.0 | 2,860.0 | 2,871.0 | -40.5 | -1.4 | 255,400 |
| 10/18 | 2,870.0 | 2,920.0 | 2,869.5 | 2,911.5 | +51.0 | +1.8 | 256,700 |
| 10/17 | 2,877.0 | 2,892.0 | 2,856.0 | 2,860.5 | -17.0 | -0.6 | 177,500 |
| 10/16 | 2,897.5 | 2,939.5 | 2,877.5 | 2,877.5 | -11.5 | -0.4 | 227,500 |
| 10/15 | 2,893.0 | 2,908.0 | 2,882.0 | 2,889.0 | +3.0 | +0.1 | 180,700 |
| 10/11 | 2,886.0 | 2,904.0 | 2,870.0 | 2,886.0 | -21.0 | -0.7 | 148,600 |
| 10/10 | 2,908.0 | 2,915.0 | 2,887.5 | 2,907.0 | -9.5 | -0.3 | 137,300 |
| 10/9 | 2,895.5 | 2,923.0 | 2,885.0 | 2,916.5 | +24.0 | +0.8 | 167,400 |
| 10/8 | 2,871.5 | 2,927.0 | 2,865.0 | 2,892.5 | -5.0 | -0.2 | 193,900 |
▶︎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
