！決算発表予定日 2025/02/10
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
(ー)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,678.0 | 2,682.0 | 2,662.0 | 2,677.0 | -5.0 | -0.2 | 249,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,815.0 | 2,838.0 | 2,813.0 | 2,817.0 | +24.0 | +0.9 | 213,500 |
| 12/11 | 2,788.0 | 2,816.0 | 2,781.5 | 2,793.0 | +20.5 | +0.7 | 155,700 |
| 12/10 | 2,774.5 | 2,779.0 | 2,751.5 | 2,772.5 | 0 | 0.0 | 224,500 |
| 12/9 | 2,766.0 | 2,775.0 | 2,751.5 | 2,772.5 | +7.5 | +0.3 | 246,600 |
| 12/6 | 2,787.5 | 2,794.0 | 2,756.0 | 2,765.0 | -22.5 | -0.8 | 204,500 |
| 12/5 | 2,792.5 | 2,793.0 | 2,765.0 | 2,787.5 | -5.0 | -0.2 | 165,800 |
| 12/4 | 2,775.0 | 2,812.5 | 2,761.0 | 2,792.5 | +15.5 | +0.6 | 245,600 |
| 12/3 | 2,800.0 | 2,817.5 | 2,767.5 | 2,777.0 | -6.0 | -0.2 | 424,400 |
| 12/2 | 2,736.0 | 2,796.0 | 2,725.0 | 2,783.0 | +47.0 | +1.7 | 319,000 |
| 11/29 | 2,739.0 | 2,753.0 | 2,731.0 | 2,736.0 | -5.0 | -0.2 | 181,800 |
| 11/28 | 2,709.0 | 2,746.0 | 2,702.0 | 2,741.0 | +40.0 | +1.5 | 247,800 |
| 11/27 | 2,704.5 | 2,716.0 | 2,670.5 | 2,701.0 | -3.5 | -0.1 | 219,700 |
| 11/26 | 2,660.0 | 2,710.5 | 2,652.5 | 2,704.5 | +44.5 | +1.7 | 316,400 |
| 11/25 | 2,705.5 | 2,730.0 | 2,660.0 | 2,660.0 | -45.5 | -1.7 | 406,900 |
| 11/22 | 2,692.0 | 2,741.0 | 2,672.5 | 2,705.5 | +2.5 | +0.1 | 407,100 |
| 11/21 | 2,733.0 | 2,738.0 | 2,701.0 | 2,703.0 | -23.0 | -0.8 | 382,000 |
| 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 |
▶︎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
