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) |
|---|---|---|---|---|---|---|---|
| 07/03 | 772.5 | 772.5 | 687.5 | 692.5 | -77.5 | -10.1 | 10,674,400 |
| 07/02 | 740.0 | 795.0 | 737.5 | 770.0 | +32.5 | +4.4 | 6,482,400 |
| 07/01 | 722.5 | 790.0 | 722.5 | 737.5 | +22.5 | +3.2 | 9,244,000 |
| 06/12 | 685.0 | 745.0 | 682.5 | 715.0 | +35.0 | +5.2 | 6,039,200 |
| 06/11 | 702.5 | 705.0 | 632.5 | 680.0 | -20.0 | -2.9 | 4,669,200 |
| 06/10 | 730.0 | 737.5 | 695.0 | 700.0 | -22.5 | -3.1 | 3,948,800 |
| 06/09 | 742.5 | 767.5 | 690.0 | 722.5 | -20.0 | -2.7 | 5,824,000 |
| 06/08 | 757.5 | 765.0 | 717.5 | 742.5 | -17.5 | -2.3 | 5,793,200 |
| 06/07 | 800.0 | 810.0 | 737.5 | 760.0 | -27.5 | -3.5 | 4,842,000 |
| 06/06 | 787.5 | 802.5 | 692.5 | 787.5 | 0 | 0.0 | 6,944,800 |
| 06/05 | 777.5 | 827.5 | 770.0 | 787.5 | +2.5 | +0.3 | 6,195,600 |
| 06/04 | 805.0 | 815.0 | 775.0 | 785.0 | -15.0 | -1.9 | 4,255,600 |
| 06/03 | 750.0 | 850.0 | 750.0 | 800.0 | +47.5 | +6.3 | 8,413,600 |
| 06/02 | 972.5 | 990.0 | 710.0 | 752.5 | -220.0 | -22.6 | 12,880,400 |
| 06/01 | 932.5 | 980.0 | 825.0 | 972.5 | +52.5 | +5.7 | 5,550,000 |
| 05/12 | 805.0 | 960.0 | 805.0 | 920.0 | +122.5 | +15.4 | 10,426,000 |
| 05/11 | 805.0 | 830.0 | 777.5 | 797.5 | +2.5 | +0.3 | 8,195,600 |
| 05/10 | 777.5 | 837.5 | 760.0 | 795.0 | +10.0 | +1.3 | 19,400,400 |
| 05/09 | 725.0 | 870.0 | 687.5 | 785.0 | +60.0 | +8.3 | 25,453,600 |
| 05/08 | 800.0 | 800.0 | 722.5 | 725.0 | -77.5 | -9.7 | 8,809,600 |
| 05/07 | 767.5 | 832.5 | 757.5 | 802.5 | +40.0 | +5.3 | 10,762,800 |
| 05/06 | 697.5 | 772.5 | 650.0 | 762.5 | +65.0 | +9.3 | 11,388,800 |
| 05/05 | 692.5 | 700.0 | 652.5 | 697.5 | +10.0 | +1.5 | 3,366,800 |
| 05/04 | 700.0 | 715.0 | 655.0 | 687.5 | -27.5 | -3.9 | 4,652,400 |
| 05/03 | 722.5 | 747.5 | 677.5 | 715.0 | -5.0 | -0.7 | 8,208,400 |
| 05/02 | 680.0 | 725.0 | 667.5 | 720.0 | +42.5 | +6.3 | 5,355,600 |
| 05/01 | 612.5 | 690.0 | 607.5 | 677.5 | +67.5 | +11.1 | 4,566,000 |
| 04/12 | 582.5 | 615.0 | 567.5 | 610.0 | +25.0 | +4.3 | 5,861,200 |
| 04/11 | 590.0 | 605.0 | 572.5 | 585.0 | -2.5 | -0.4 | 3,988,400 |
| 04/10 | 590.0 | 625.0 | 567.5 | 587.5 | -2.5 | -0.4 | 3,272,000 |
▶︎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
