！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
2,657
円
(23:31)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,666.0 | 2,667.5 | 2,647.0 | 2,657.0 | -20.0 | -0.8 | 595,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,720.0 | 2,737.5 | 2,608.0 | 2,677.0 | -39.5 | -1.5 | 3,977,800 |
| 24/12 | 2,736.0 | 2,849.5 | 2,673.0 | 2,716.5 | -19.5 | -0.7 | 5,142,000 |
| 24/11 | 2,822.5 | 2,847.5 | 2,552.5 | 2,736.0 | -117.5 | -4.1 | 7,791,000 |
| 24/10 | 2,850.0 | 2,939.5 | 2,782.5 | 2,853.5 | -16.0 | -0.6 | 4,531,600 |
| 24/09 | 2,747.0 | 2,984.5 | 2,715.0 | 2,869.5 | +120.0 | +4.4 | 6,629,900 |
| 24/08 | 2,847.0 | 2,884.5 | 2,530.0 | 2,749.5 | -143.5 | -5.0 | 9,163,500 |
| 24/07 | 2,516.0 | 2,901.0 | 2,460.0 | 2,893.0 | +404.0 | +16.2 | 8,757,200 |
| 24/06 | 2,520.0 | 2,603.5 | 2,446.0 | 2,489.0 | -20.0 | -0.8 | 5,496,900 |
| 24/05 | 2,542.5 | 2,642.0 | 2,422.0 | 2,509.0 | -39.0 | -1.5 | 9,150,300 |
| 24/04 | 2,652.0 | 2,652.0 | 2,465.0 | 2,548.0 | -77.5 | -3.0 | 6,271,300 |
| 24/03 | 2,696.0 | 2,717.0 | 2,530.0 | 2,625.5 | -64.0 | -2.4 | 8,137,500 |
| 24/02 | 2,823.5 | 2,887.5 | 2,601.0 | 2,689.5 | -134.0 | -4.8 | 9,592,700 |
| 24/01 | 2,608.5 | 2,824.5 | 2,584.5 | 2,823.5 | +265.0 | +10.4 | 6,407,900 |
| 23/12 | 2,655.0 | 2,695.5 | 2,455.0 | 2,558.5 | -80.0 | -3.0 | 7,489,300 |
| 23/11 | 2,750.0 | 2,882.0 | 2,580.0 | 2,638.5 | -85.5 | -3.1 | 9,614,200 |
| 23/10 | 2,694.5 | 2,801.0 | 2,557.5 | 2,724.0 | +23.0 | +0.9 | 11,569,400 |
| 23/09 | 2,677.0 | 2,780.5 | 2,646.5 | 2,701.0 | +54.5 | +2.1 | 8,807,600 |
| 23/08 | 2,319.5 | 2,665.5 | 2,266.0 | 2,646.5 | +335.0 | +14.5 | 10,423,400 |
| 23/07 | 2,250.0 | 2,315.5 | 2,212.0 | 2,311.5 | +59.0 | +2.6 | 7,095,600 |
| 23/06 | 2,210.0 | 2,357.5 | 2,207.5 | 2,252.5 | +37.5 | +1.7 | 11,602,600 |
| 23/05 | 2,030.0 | 2,312.5 | 2,012.5 | 2,215.0 | +197.5 | +9.8 | 10,388,000 |
| 23/04 | 1,890.0 | 2,025.0 | 1,877.5 | 2,017.5 | +140.0 | +7.5 | 5,485,600 |
| 23/03 | 1,950.0 | 2,000.0 | 1,855.0 | 1,877.5 | -87.5 | -4.5 | 7,386,600 |
| 23/02 | 1,945.0 | 1,992.5 | 1,815.0 | 1,965.0 | +40.0 | +2.1 | 6,048,400 |
| 23/01 | 1,940.0 | 1,942.5 | 1,827.5 | 1,925.0 | -37.5 | -1.9 | 5,290,400 |
| 22/12 | 1,840.0 | 2,017.5 | 1,792.5 | 1,962.5 | +115.0 | +6.2 | 7,905,800 |
| 22/11 | 1,870.0 | 1,920.0 | 1,777.5 | 1,847.5 | -12.5 | -0.7 | 5,857,400 |
| 22/10 | 1,972.5 | 2,032.5 | 1,852.5 | 1,860.0 | -127.5 | -6.4 | 6,920,200 |
| 22/09 | 1,985.0 | 2,002.5 | 1,885.0 | 1,987.5 | -2.5 | -0.1 | 5,811,200 |
| 22/08 | 2,100.0 | 2,132.5 | 1,957.5 | 1,990.0 | -100.0 | -4.8 | 7,173,400 |
▶︎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
