2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,479
円
(23:35)
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) | 2,212.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,887.5 (24/02/02) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,501.0 | 2,510.5 | 2,474.0 | 2,489.0 | -21.5 | -0.9 | 270,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/12 | 1,772.5 | 1,922.5 | 1,750.0 | 1,880.0 | +115.0 | +6.5 | 4,558,200 |
| 21/11 | 2,045.0 | 2,057.5 | 1,765.0 | 1,765.0 | -245.0 | -12.2 | 5,554,200 |
| 21/10 | 2,050.0 | 2,080.0 | 1,970.0 | 2,010.0 | -52.5 | -2.6 | 3,829,400 |
| 21/09 | 1,945.0 | 2,150.0 | 1,922.5 | 2,062.5 | +132.5 | +6.9 | 7,099,800 |
| 21/08 | 1,755.0 | 1,990.0 | 1,745.0 | 1,930.0 | +195.0 | +11.2 | 6,929,400 |
| 21/07 | 1,772.5 | 1,860.0 | 1,727.5 | 1,735.0 | -40.0 | -2.3 | 6,963,200 |
| 21/06 | 1,680.0 | 1,817.5 | 1,645.0 | 1,775.0 | +85.0 | +5.0 | 7,047,800 |
| 21/05 | 1,825.0 | 1,882.5 | 1,670.0 | 1,690.0 | -130.0 | -7.1 | 5,578,400 |
| 21/04 | 1,977.5 | 1,990.0 | 1,815.0 | 1,820.0 | -157.5 | -8.0 | 4,706,800 |
| 21/03 | 1,950.0 | 2,110.0 | 1,882.5 | 1,977.5 | +57.5 | +3.0 | 6,249,600 |
| 21/02 | 2,067.5 | 2,235.0 | 1,920.0 | 1,920.0 | -162.5 | -7.8 | 4,565,200 |
| 21/01 | 1,945.0 | 2,135.0 | 1,915.0 | 2,082.5 | +142.5 | +7.4 | 4,456,000 |
| 20/12 | 1,912.5 | 1,970.0 | 1,902.5 | 1,940.0 | +35.0 | +1.8 | 5,129,000 |
| 20/11 | 1,987.5 | 2,207.5 | 1,902.5 | 1,905.0 | -77.5 | -3.9 | 6,348,800 |
| 20/10 | 2,102.5 | 2,155.0 | 1,975.0 | 1,982.5 | -90.0 | -4.3 | 3,977,000 |
| 20/09 | 1,930.0 | 2,152.5 | 1,905.0 | 2,072.5 | +130.0 | +6.7 | 5,515,200 |
| 20/08 | 1,952.5 | 2,057.5 | 1,915.0 | 1,942.5 | +25.0 | +1.3 | 5,574,400 |
| 20/07 | 2,090.0 | 2,097.5 | 1,907.5 | 1,917.5 | -175.0 | -8.4 | 5,391,200 |
| 20/06 | 2,312.5 | 2,325.0 | 2,090.0 | 2,092.5 | -220.0 | -9.5 | 7,170,000 |
| 20/05 | 2,225.0 | 2,372.5 | 2,057.5 | 2,312.5 | +95.0 | +4.3 | 6,830,200 |
| 20/04 | 2,185.0 | 2,410.0 | 2,065.0 | 2,217.5 | +7.5 | +0.3 | 10,169,000 |
| 20/03 | 2,122.5 | 2,332.5 | 1,805.0 | 2,210.0 | +77.5 | +3.6 | 11,787,000 |
| 20/02 | 2,655.0 | 2,715.0 | 2,092.5 | 2,132.5 | -502.5 | -19.1 | 7,132,400 |
| 20/01 | 2,605.0 | 2,710.0 | 2,565.0 | 2,635.0 | +15.0 | +0.6 | 4,946,400 |
| 19/12 | 2,805.0 | 2,840.0 | 2,620.0 | 2,620.0 | -170.0 | -6.1 | 4,667,400 |
| 19/11 | 2,690.0 | 2,955.0 | 2,635.0 | 2,790.0 | +115.0 | +4.3 | 6,232,400 |
| 19/10 | 2,620.0 | 2,735.0 | 2,540.0 | 2,675.0 | +50.0 | +1.9 | 6,506,400 |
| 19/09 | 2,600.0 | 2,730.0 | 2,450.0 | 2,625.0 | 0 | 0.0 | 6,400,600 |
| 19/08 | 2,560.0 | 2,690.0 | 2,400.0 | 2,625.0 | +60.0 | +2.3 | 6,094,800 |
| 19/07 | 2,675.0 | 2,910.0 | 2,535.0 | 2,565.0 | -60.0 | -2.3 | 6,428,400 |
▶︎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