！決算発表予定日 2024/05/10
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) | 2,025.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,887.5 (24/02/02) | 2,465.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,541.0 | 2,559.5 | 2,521.5 | 2,544.0 | +8.5 | +0.3 | 911,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,701.0 | +0.0 | 2,708.3 | 1,865,800 | 24,000 | 78,100 | 3.25 |
| 9/22 | 2,702.0 | +0.2 | 2,687.8 | 2,071,600 | 27,800 | 107,800 | 3.88 |
| 9/15 | 2,698.0 | -0.3 | 2,729.3 | 2,798,000 | 26,200 | 82,400 | 3.15 |
| 9/8 | 2,707.0 | +1.5 | 2,686.2 | 1,842,600 | 27,300 | 95,500 | 3.50 |
| 9/1 | 2,668.0 | +1.8 | 2,648.3 | 1,112,600 | 29,100 | 153,000 | 5.26 |
| 8/25 | 2,621.0 | +3.6 | 2,602.6 | 1,629,000 | 28,100 | 146,100 | 5.20 |
| 8/18 | 2,530.5 | +1.0 | 2,555.0 | 2,975,800 | 23,900 | 81,300 | 3.40 |
| 8/10 | 2,506.0 | +9.8 | 2,432.6 | 3,266,200 | 27,400 | 84,900 | 3.10 |
| 8/4 | 2,282.5 | -0.2 | 2,314.6 | 2,192,000 | 21,400 | 24,000 | 1.12 |
| 7/28 | 2,286.5 | +0.5 | 2,279.9 | 1,682,000 | 24,200 | 40,000 | 1.65 |
| 7/21 | 2,275.0 | +1.5 | 2,260.8 | 1,121,800 | 26,100 | 36,700 | 1.41 |
| 7/14 | 2,242.0 | -1.5 | 2,252.8 | 1,778,200 | 26,000 | 37,800 | 1.45 |
| 7/7 | 2,275.5 | +1.0 | 2,273.9 | 1,991,000 | 22,500 | 36,900 | 1.64 |
| 6/30 | 2,252.5 | -0.8 | 2,256.1 | 2,083,200 | 25,700 | 45,400 | 1.77 |
| 6/23 | 2,270.0 | -2.6 | 2,297.7 | 2,521,800 | 27,300 | 30,700 | 1.12 |
| 6/16 | 2,331.0 | +1.2 | 2,325.5 | 3,196,800 | 35,700 | 63,100 | 1.77 |
| 6/9 | 2,304.0 | +3.6 | 2,285.5 | 3,025,000 | 35,900 | 90,000 | 2.51 |
| 6/2 | 2,225.0 | +1.8 | 2,241.3 | 2,558,600 | 31,000 | 33,200 | 1.07 |
| 5/26 | 2,185.0 | +0.7 | 2,167.6 | 1,822,200 | 31,100 | 18,900 | 0.61 |
| 5/19 | 2,170.0 | +0.7 | 2,204.9 | 2,773,800 | 32,200 | 18,700 | 0.58 |
| 5/12 | 2,155.0 | +6.2 | 2,091.3 | 3,252,200 | 38,300 | 54,200 | 1.42 |
| 5/2 | 2,030.0 | +0.6 | 2,036.6 | 757,000 | ー | ー | ー |
| 4/28 | 2,017.5 | +6.0 | 1,984.7 | 2,239,200 | 29,100 | 28,500 | 0.98 |
| 4/21 | 1,902.5 | +0.3 | 1,898.9 | 1,117,400 | 3,800 | 23,100 | 6.08 |
| 4/14 | 1,897.5 | +1.1 | 1,890.4 | 767,000 | 4,700 | 22,200 | 4.72 |
| 4/7 | 1,877.5 | 0.0 | 1,909.1 | 1,362,000 | 5,000 | 27,000 | 5.40 |
| 3/31 | 1,877.5 | -1.8 | 1,910.1 | 1,931,800 | 11,900 | 22,300 | 1.87 |
| 3/24 | 1,912.5 | +2.3 | 1,881.0 | 1,262,600 | 9,700 | 21,200 | 2.19 |
| 3/17 | 1,870.0 | -5.4 | 1,911.7 | 1,608,200 | 9,500 | 19,400 | 2.04 |
| 3/10 | 1,977.5 | +1.0 | 1,967.7 | 1,395,600 | 17,400 | 18,500 | 1.06 |
▶︎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