2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,592
円
取引時間外
(17:39)
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) | 1,865.0 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
2,887.5 (24/02/02) | 1,815.0 (23/02/10) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,625.0 | 2,644.5 | 2,590.5 | 2,594.0 | -86.5 | -3.2 | 371,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 2,650.0 | 2,700.0 | 2,601.0 | 2,670.5 | -129.0 | -4.6 | 1,877,300 |
2/8 | 2,847.0 | 2,847.0 | 2,772.0 | 2,799.5 | -30.5 | -1.1 | 697,600 |
2/7 | 2,850.0 | 2,869.5 | 2,816.5 | 2,830.0 | -29.0 | -1.0 | 455,400 |
2/6 | 2,826.0 | 2,880.0 | 2,813.0 | 2,859.0 | +20.5 | +0.7 | 256,600 |
2/5 | 2,854.0 | 2,879.0 | 2,829.0 | 2,838.5 | -13.0 | -0.5 | 345,900 |
2/2 | 2,880.0 | 2,887.5 | 2,847.0 | 2,851.5 | +2.0 | +0.1 | 258,200 |
2/1 | 2,823.5 | 2,858.5 | 2,821.5 | 2,849.5 | +26.0 | +0.9 | 254,900 |
1/31 | 2,780.0 | 2,824.5 | 2,778.5 | 2,823.5 | +48.5 | +1.8 | 314,300 |
1/30 | 2,789.0 | 2,805.0 | 2,770.5 | 2,775.0 | -5.0 | -0.2 | 303,500 |
1/29 | 2,756.0 | 2,790.0 | 2,753.0 | 2,780.0 | +35.5 | +1.3 | 295,200 |
1/26 | 2,752.0 | 2,760.0 | 2,732.0 | 2,744.5 | -12.5 | -0.5 | 214,300 |
1/25 | 2,710.0 | 2,757.5 | 2,700.0 | 2,757.0 | +40.5 | +1.5 | 301,100 |
1/24 | 2,700.0 | 2,717.0 | 2,681.5 | 2,716.5 | +13.0 | +0.5 | 254,600 |
1/23 | 2,681.0 | 2,726.0 | 2,681.0 | 2,703.5 | +23.0 | +0.9 | 249,800 |
1/22 | 2,678.0 | 2,687.0 | 2,661.5 | 2,680.5 | +6.0 | +0.2 | 537,500 |
1/19 | 2,698.5 | 2,709.0 | 2,643.0 | 2,674.5 | +8.5 | +0.3 | 361,100 |
1/18 | 2,670.0 | 2,676.5 | 2,652.5 | 2,666.0 | +3.0 | +0.1 | 330,300 |
1/17 | 2,676.0 | 2,709.0 | 2,660.0 | 2,663.0 | +5.0 | +0.2 | 380,200 |
1/16 | 2,715.0 | 2,721.0 | 2,652.0 | 2,658.0 | -54.5 | -2.0 | 285,200 |
1/15 | 2,683.0 | 2,721.0 | 2,682.5 | 2,712.5 | +55.0 | +2.1 | 387,900 |
1/12 | 2,695.0 | 2,705.5 | 2,640.5 | 2,657.5 | -35.0 | -1.3 | 309,500 |
1/11 | 2,680.0 | 2,696.0 | 2,642.0 | 2,692.5 | +27.0 | +1.0 | 447,400 |
1/10 | 2,675.0 | 2,684.5 | 2,654.5 | 2,665.5 | -6.0 | -0.2 | 345,300 |
1/9 | 2,617.5 | 2,671.5 | 2,609.0 | 2,671.5 | +58.0 | +2.2 | 422,000 |
1/5 | 2,633.0 | 2,649.5 | 2,601.5 | 2,613.5 | 0 | 0.0 | 261,300 |
1/4 | 2,608.5 | 2,640.0 | 2,584.5 | 2,613.5 | +55.0 | +2.2 | 407,400 |
12/29 | 2,560.0 | 2,589.0 | 2,550.0 | 2,558.5 | +6.5 | +0.3 | 272,300 |
12/28 | 2,571.0 | 2,587.5 | 2,538.5 | 2,552.0 | -13.0 | -0.5 | 263,200 |
12/27 | 2,558.0 | 2,568.5 | 2,536.5 | 2,565.0 | +13.5 | +0.5 | 355,000 |
12/26 | 2,557.5 | 2,557.5 | 2,528.0 | 2,551.5 | -9.5 | -0.4 | 336,600 |
▶︎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