2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,868.1
円
(18:07)
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 |
|---|---|
| 2,984.5 (24/09/10) | 2,422.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,850.0 | 2,892.5 | 2,813.5 | 2,878.5 | +9.0 | +0.3 | 1,158,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/09 | 502.5 | 512.5 | 487.5 | 500.0 | 0 | 0.0 | 2,195,200 |
| 09/08 | 500.0 | 505.0 | 487.5 | 500.0 | +2.5 | +0.5 | 2,166,000 |
| 09/07 | 495.0 | 510.0 | 485.0 | 497.5 | 0 | 0.0 | 3,480,400 |
| 09/06 | 487.5 | 510.0 | 485.0 | 497.5 | +12.5 | +2.6 | 2,878,800 |
| 09/05 | 472.5 | 492.5 | 470.0 | 485.0 | +10.0 | +2.1 | 2,322,000 |
| 09/04 | 495.0 | 520.0 | 462.5 | 475.0 | -20.0 | -4.0 | 1,727,600 |
| 09/03 | 475.0 | 532.5 | 467.5 | 495.0 | +7.5 | +1.5 | 2,585,600 |
| 09/02 | 487.5 | 510.0 | 482.5 | 487.5 | -7.5 | -1.5 | 1,624,800 |
| 09/01 | 495.0 | 500.0 | 460.0 | 495.0 | 0 | 0.0 | 1,307,200 |
| 08/12 | 470.0 | 522.5 | 455.0 | 495.0 | +17.5 | +3.7 | 2,274,800 |
| 08/11 | 485.0 | 500.0 | 455.0 | 477.5 | -7.5 | -1.6 | 1,693,200 |
| 08/10 | 490.0 | 492.5 | 392.5 | 485.0 | -2.5 | -0.5 | 3,260,800 |
| 08/09 | 520.0 | 525.0 | 480.0 | 487.5 | -32.5 | -6.3 | 3,018,000 |
| 08/08 | 537.5 | 542.5 | 507.5 | 520.0 | -17.5 | -3.3 | 2,257,600 |
| 08/07 | 507.5 | 537.5 | 500.0 | 537.5 | +30.0 | +5.9 | 4,050,400 |
| 08/06 | 525.0 | 535.0 | 500.0 | 507.5 | -10.0 | -1.9 | 2,928,400 |
| 08/05 | 550.0 | 552.5 | 507.5 | 517.5 | -35.0 | -6.3 | 3,232,800 |
| 08/04 | 577.5 | 597.5 | 530.0 | 552.5 | -25.0 | -4.3 | 2,517,600 |
| 08/03 | 552.5 | 580.0 | 517.5 | 577.5 | +17.5 | +3.1 | 2,430,400 |
| 08/02 | 550.0 | 575.0 | 530.0 | 560.0 | 0 | 0.0 | 2,145,200 |
| 08/01 | 577.5 | 577.5 | 505.0 | 560.0 | -30.0 | -5.1 | 3,161,200 |
| 07/12 | 607.5 | 630.0 | 587.5 | 590.0 | -12.5 | -2.1 | 2,786,400 |
| 07/11 | 610.0 | 612.5 | 535.0 | 602.5 | -7.5 | -1.2 | 3,908,400 |
| 07/10 | 635.0 | 640.0 | 597.5 | 610.0 | -22.5 | -3.6 | 4,374,000 |
| 07/09 | 637.5 | 655.0 | 625.0 | 632.5 | +2.5 | +0.4 | 3,377,600 |
| 07/08 | 665.0 | 677.5 | 625.0 | 630.0 | -55.0 | -8.0 | 5,217,600 |
| 07/07 | 710.0 | 722.5 | 650.0 | 685.0 | -20.0 | -2.8 | 5,475,200 |
| 07/06 | 657.5 | 712.5 | 655.0 | 705.0 | +50.0 | +7.6 | 11,025,200 |
| 07/05 | 680.0 | 685.0 | 632.5 | 655.0 | -22.5 | -3.3 | 7,546,400 |
| 07/04 | 700.0 | 712.5 | 670.0 | 677.5 | -15.0 | -2.2 | 5,787,600 |
▶︎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
