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) |
|---|---|---|---|---|---|---|---|
| 04/09 | 580.0 | 625.0 | 577.5 | 590.0 | +15.0 | +2.6 | 5,340,800 |
| 04/08 | 620.0 | 620.0 | 565.0 | 575.0 | -45.0 | -7.3 | 3,468,000 |
| 04/07 | 640.0 | 650.0 | 612.5 | 620.0 | -15.0 | -2.4 | 2,788,400 |
| 04/06 | 592.5 | 647.5 | 582.5 | 635.0 | +42.5 | +7.2 | 4,864,800 |
| 04/05 | 590.0 | 600.0 | 555.0 | 592.5 | -2.5 | -0.4 | 4,827,600 |
| 04/04 | 562.5 | 602.5 | 547.5 | 595.0 | +32.5 | +5.8 | 8,694,800 |
| 04/03 | 542.5 | 592.5 | 542.5 | 562.5 | +17.5 | +3.2 | 6,094,800 |
| 04/02 | 497.5 | 545.0 | 497.5 | 545.0 | +47.5 | +9.6 | 3,130,400 |
| 04/01 | 492.5 | 515.0 | 490.0 | 497.5 | +5.0 | +1.0 | 2,985,200 |
| 03/12 | 467.5 | 500.0 | 462.5 | 492.5 | +17.5 | +3.7 | 2,662,000 |
| 03/11 | 492.5 | 500.0 | 452.5 | 475.0 | -12.5 | -2.6 | 2,124,000 |
| 03/10 | 492.5 | 530.0 | 482.5 | 487.5 | -7.5 | -1.5 | 2,834,400 |
| 03/09 | 482.5 | 550.0 | 480.0 | 495.0 | +10.0 | +2.1 | 5,110,800 |
| 03/08 | 470.0 | 500.0 | 450.0 | 485.0 | +20.0 | +4.3 | 3,404,800 |
| 03/07 | 457.5 | 497.5 | 450.0 | 465.0 | +7.5 | +1.6 | 4,032,400 |
| 03/06 | 422.5 | 462.5 | 412.5 | 457.5 | +37.5 | +8.9 | 4,436,800 |
| 03/05 | 390.0 | 430.0 | 387.5 | 420.0 | +32.5 | +8.4 | 3,246,400 |
| 03/04 | 395.0 | 412.5 | 387.5 | 387.5 | -7.5 | -1.9 | 2,455,600 |
| 03/03 | 412.5 | 422.5 | 387.5 | 395.0 | -12.5 | -3.1 | 3,844,000 |
| 03/02 | 377.5 | 422.5 | 375.0 | 407.5 | +22.5 | +5.8 | 4,198,800 |
| 03/01 | 385.0 | 407.5 | 365.0 | 385.0 | +7.5 | +2.0 | 2,847,600 |
| 02/12 | 405.0 | 410.0 | 350.0 | 377.5 | -35.0 | -8.5 | 3,010,400 |
| 02/11 | 402.5 | 415.0 | 355.0 | 412.5 | +7.5 | +1.9 | 2,298,800 |
| 02/10 | 475.0 | 482.5 | 402.5 | 405.0 | -82.5 | -16.9 | 2,784,800 |
| 02/09 | 477.5 | 487.5 | 450.0 | 487.5 | +5.0 | +1.0 | 3,253,600 |
| 02/08 | 482.5 | 505.0 | 477.5 | 482.5 | 0 | 0.0 | 2,490,000 |
| 02/07 | 487.5 | 520.0 | 475.0 | 482.5 | 0 | 0.0 | 3,050,800 |
| 02/06 | 550.0 | 555.0 | 470.0 | 482.5 | -75.0 | -13.5 | 3,251,600 |
| 02/05 | 522.5 | 562.5 | 515.0 | 557.5 | +37.5 | +7.2 | 2,532,000 |
| 02/04 | 522.5 | 537.5 | 497.5 | 520.0 | 0 | 0.0 | 2,448,800 |
▶︎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
