2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,513
円
(23:31)
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 | 2,513.0 | +24.0 | +1.0 | 1,979,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 540.0 | 555.0 | 537.5 | 550.0 | +12.5 | +2.3 | 2,181,600 |
| 14/05 | 562.5 | 567.5 | 520.0 | 537.5 | -25.0 | -4.4 | 2,167,600 |
| 14/04 | 565.0 | 572.5 | 550.0 | 562.5 | -2.5 | -0.4 | 2,207,600 |
| 14/03 | 557.5 | 575.0 | 545.0 | 565.0 | +5.0 | +0.9 | 4,302,400 |
| 14/02 | 550.0 | 567.5 | 530.0 | 560.0 | +10.0 | +1.8 | 3,280,000 |
| 14/01 | 542.5 | 582.5 | 532.5 | 550.0 | +10.0 | +1.9 | 4,974,400 |
| 13/12 | 522.5 | 542.5 | 517.5 | 540.0 | +17.5 | +3.4 | 3,490,800 |
| 13/11 | 522.5 | 525.0 | 510.0 | 522.5 | 0 | 0.0 | 2,410,400 |
| 13/10 | 527.5 | 527.5 | 502.5 | 522.5 | -5.0 | -1.0 | 2,134,000 |
| 13/09 | 505.0 | 532.5 | 502.5 | 527.5 | +25.0 | +5.0 | 2,229,200 |
| 13/08 | 507.5 | 535.0 | 502.5 | 502.5 | -5.0 | -1.0 | 2,456,000 |
| 13/07 | 500.0 | 525.0 | 500.0 | 507.5 | +7.5 | +1.5 | 3,662,000 |
| 13/06 | 500.0 | 505.0 | 462.5 | 500.0 | -2.5 | -0.5 | 4,198,000 |
| 13/05 | 525.0 | 545.0 | 500.0 | 502.5 | -20.0 | -3.8 | 4,946,000 |
| 13/04 | 510.0 | 525.0 | 462.5 | 522.5 | +7.5 | +1.5 | 6,813,200 |
| 13/03 | 497.5 | 540.0 | 497.5 | 515.0 | +17.5 | +3.5 | 4,931,200 |
| 13/02 | 490.0 | 502.5 | 477.5 | 497.5 | +12.5 | +2.6 | 3,155,600 |
| 13/01 | 467.5 | 490.0 | 462.5 | 485.0 | +22.5 | +4.9 | 2,102,400 |
| 12/12 | 450.0 | 467.5 | 445.0 | 462.5 | +15.0 | +3.4 | 1,985,600 |
| 12/11 | 440.0 | 452.5 | 430.0 | 447.5 | +7.5 | +1.7 | 1,762,000 |
| 12/10 | 445.0 | 445.0 | 430.0 | 440.0 | -10.0 | -2.2 | 1,360,000 |
| 12/09 | 450.0 | 455.0 | 435.0 | 450.0 | 0 | 0.0 | 1,449,200 |
| 12/08 | 450.0 | 472.5 | 445.0 | 450.0 | 0 | 0.0 | 1,249,600 |
| 12/07 | 455.0 | 477.5 | 445.0 | 450.0 | -2.5 | -0.6 | 1,630,800 |
| 12/06 | 432.5 | 455.0 | 427.5 | 452.5 | +17.5 | +4.0 | 1,313,200 |
| 12/05 | 457.5 | 465.0 | 432.5 | 435.0 | -22.5 | -4.9 | 1,419,600 |
| 12/04 | 477.5 | 477.5 | 457.5 | 457.5 | -22.5 | -4.7 | 1,395,600 |
| 12/03 | 477.5 | 502.5 | 467.5 | 480.0 | -2.5 | -0.5 | 2,748,800 |
| 12/02 | 455.0 | 490.0 | 455.0 | 482.5 | +25.0 | +5.5 | 1,973,200 |
| 12/01 | 457.5 | 460.0 | 450.0 | 457.5 | +5.0 | +1.1 | 1,136,000 |
▶︎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