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
取引時間外
(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 | 2,546.0 | 2,460.0 | 2,528.5 | +39.5 | +1.6 | 2,090,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/12 | 2,255.0 | 2,495.0 | 2,125.0 | 2,437.5 | +175.0 | +7.7 | 21,913,400 |
| 16/11 | 2,440.0 | 2,475.0 | 2,105.0 | 2,262.5 | -180.0 | -7.4 | 29,734,600 |
| 16/10 | 2,425.0 | 2,555.0 | 2,257.5 | 2,442.5 | +12.5 | +0.5 | 21,735,200 |
| 16/09 | 2,072.5 | 2,510.0 | 2,052.5 | 2,430.0 | +345.0 | +16.6 | 18,499,000 |
| 16/08 | 1,705.0 | 2,170.0 | 1,475.0 | 2,085.0 | +390.0 | +23.0 | 31,894,000 |
| 16/07 | 1,630.0 | 1,790.0 | 1,602.5 | 1,695.0 | +90.0 | +5.6 | 17,670,400 |
| 16/06 | 1,420.0 | 1,670.0 | 1,390.0 | 1,605.0 | +187.5 | +13.2 | 20,504,000 |
| 16/05 | 1,297.5 | 1,460.0 | 1,285.0 | 1,417.5 | +100.0 | +7.6 | 12,381,600 |
| 16/04 | 1,400.0 | 1,410.0 | 1,287.5 | 1,317.5 | -115.0 | -8.0 | 12,961,600 |
| 16/03 | 1,560.0 | 1,595.0 | 1,427.5 | 1,432.5 | -147.5 | -9.3 | 12,855,200 |
| 16/02 | 1,650.0 | 1,722.5 | 1,477.5 | 1,580.0 | -62.5 | -3.8 | 16,557,200 |
| 16/01 | 1,597.5 | 1,647.5 | 1,385.0 | 1,642.5 | +42.5 | +2.7 | 13,554,400 |
| 15/12 | 1,617.5 | 1,657.5 | 1,487.5 | 1,600.0 | +2.5 | +0.2 | 11,656,800 |
| 15/11 | 1,562.5 | 1,670.0 | 1,420.0 | 1,597.5 | +50.0 | +3.2 | 24,459,600 |
| 15/10 | 1,460.0 | 1,587.5 | 1,385.0 | 1,547.5 | +80.0 | +5.5 | 17,445,200 |
| 15/09 | 1,600.0 | 1,645.0 | 1,260.0 | 1,467.5 | -150.0 | -9.3 | 19,641,200 |
| 15/08 | 1,345.0 | 1,855.0 | 1,342.5 | 1,617.5 | +265.0 | +19.6 | 26,928,800 |
| 15/07 | 1,315.0 | 1,435.0 | 1,230.0 | 1,352.5 | +42.5 | +3.2 | 10,998,000 |
| 15/06 | 1,175.0 | 1,317.5 | 1,137.5 | 1,310.0 | +130.0 | +11.0 | 11,984,800 |
| 15/05 | 1,000.0 | 1,217.5 | 957.5 | 1,180.0 | +172.5 | +17.1 | 15,544,000 |
| 15/04 | 1,050.0 | 1,160.0 | 1,000.0 | 1,007.5 | -47.5 | -4.5 | 14,434,400 |
| 15/03 | 935.0 | 1,085.0 | 907.5 | 1,055.0 | +120.0 | +12.8 | 14,040,000 |
| 15/02 | 910.0 | 965.0 | 815.0 | 935.0 | +17.5 | +1.9 | 9,291,600 |
| 15/01 | 790.0 | 925.0 | 750.0 | 917.5 | +127.5 | +16.1 | 8,326,400 |
| 14/12 | 680.0 | 795.0 | 680.0 | 790.0 | +107.5 | +15.8 | 9,238,400 |
| 14/11 | 597.5 | 705.0 | 582.5 | 682.5 | +85.0 | +14.2 | 8,696,400 |
| 14/10 | 595.0 | 605.0 | 545.0 | 597.5 | +5.0 | +0.8 | 3,994,800 |
| 14/09 | 550.0 | 595.0 | 547.5 | 592.5 | +40.0 | +7.2 | 3,255,600 |
| 14/08 | 547.5 | 567.5 | 537.5 | 552.5 | +5.0 | +0.9 | 2,365,200 |
| 14/07 | 555.0 | 565.0 | 545.0 | 547.5 | -2.5 | -0.5 | 2,243,600 |
▶︎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