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) | 2,212.0 (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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,516.0 | 2,531.5 | 2,460.0 | 2,510.0 | +21.0 | +0.8 | 1,241,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/06 | 2,412.5 | 2,685.0 | 2,395.0 | 2,625.0 | +170.0 | +6.9 | 6,587,600 |
| 19/05 | 2,337.5 | 2,530.0 | 2,152.5 | 2,455.0 | +142.5 | +6.2 | 7,987,200 |
| 19/04 | 2,432.5 | 2,452.5 | 2,222.5 | 2,312.5 | -90.0 | -3.8 | 6,097,200 |
| 19/03 | 2,500.0 | 2,525.0 | 2,352.5 | 2,402.5 | -92.5 | -3.7 | 6,412,200 |
| 19/02 | 2,227.5 | 2,505.0 | 2,220.0 | 2,495.0 | +265.0 | +11.9 | 6,959,400 |
| 19/01 | 2,305.0 | 2,417.5 | 2,205.0 | 2,230.0 | -135.0 | -5.7 | 5,456,200 |
| 18/12 | 2,530.0 | 2,535.0 | 2,162.5 | 2,365.0 | -130.0 | -5.2 | 8,515,000 |
| 18/11 | 2,255.0 | 2,560.0 | 2,182.5 | 2,495.0 | +227.5 | +10.0 | 10,445,600 |
| 18/10 | 2,122.5 | 2,280.0 | 2,077.5 | 2,267.5 | +145.0 | +6.8 | 11,517,400 |
| 18/09 | 2,150.0 | 2,230.0 | 1,967.5 | 2,122.5 | -37.5 | -1.7 | 9,341,800 |
| 18/08 | 2,580.0 | 2,585.0 | 2,135.0 | 2,160.0 | -430.0 | -16.6 | 11,898,000 |
| 18/07 | 2,655.0 | 2,665.0 | 2,417.5 | 2,590.0 | -65.0 | -2.5 | 8,473,200 |
| 18/06 | 2,700.0 | 2,755.0 | 2,605.0 | 2,655.0 | -45.0 | -1.7 | 7,592,400 |
| 18/05 | 2,655.0 | 3,005.0 | 2,590.0 | 2,700.0 | +35.0 | +1.3 | 9,935,800 |
| 18/04 | 2,357.5 | 2,675.0 | 2,310.0 | 2,665.0 | +322.5 | +13.8 | 8,878,200 |
| 18/03 | 2,450.0 | 2,497.5 | 2,240.0 | 2,342.5 | -102.5 | -4.2 | 9,365,800 |
| 18/02 | 2,840.0 | 2,885.0 | 2,420.0 | 2,445.0 | -390.0 | -13.8 | 10,432,200 |
| 18/01 | 2,875.0 | 3,000.0 | 2,790.0 | 2,835.0 | -20.0 | -0.7 | 9,064,600 |
| 17/12 | 2,815.0 | 2,970.0 | 2,780.0 | 2,855.0 | +40.0 | +1.4 | 11,643,600 |
| 17/11 | 3,235.0 | 3,340.0 | 2,790.0 | 2,815.0 | -420.0 | -13.0 | 15,595,000 |
| 17/10 | 3,150.0 | 3,345.0 | 3,020.0 | 3,235.0 | +105.0 | +3.4 | 11,932,400 |
| 17/09 | 3,155.0 | 3,310.0 | 3,040.0 | 3,130.0 | -20.0 | -0.6 | 10,175,600 |
| 17/08 | 3,160.0 | 3,475.0 | 3,045.0 | 3,150.0 | -10.0 | -0.3 | 12,640,200 |
| 17/07 | 3,150.0 | 3,395.0 | 3,060.0 | 3,160.0 | -30.0 | -0.9 | 13,576,400 |
| 17/06 | 3,290.0 | 3,635.0 | 3,185.0 | 3,190.0 | -110.0 | -3.3 | 20,914,400 |
| 17/05 | 2,645.0 | 3,305.0 | 2,630.0 | 3,300.0 | +665.0 | +25.2 | 15,628,200 |
| 17/04 | 2,505.0 | 2,685.0 | 2,475.0 | 2,635.0 | +165.0 | +6.7 | 16,284,800 |
| 17/03 | 2,535.0 | 2,720.0 | 2,440.0 | 2,470.0 | -60.0 | -2.4 | 19,930,200 |
| 17/02 | 2,445.0 | 2,575.0 | 2,302.5 | 2,530.0 | +90.0 | +3.7 | 21,691,400 |
| 17/01 | 2,435.0 | 2,510.0 | 2,295.0 | 2,440.0 | +2.5 | +0.1 | 20,201,400 |
▶︎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