！決算発表予定日 2025/02/10
2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
2,676.7
円
(15:24)
株価は15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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,984.5 (24/09/10) | 2,422.0 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,644.0 | 2,691.5 | 2,644.0 | 2,682.0 | +51.5 | +2.0 | 748,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,622.5 | 2,649.5 | 2,608.0 | 2,630.5 | +8.0 | +0.3 | 875,700 |
| 1/17 | 2,670.0 | 2,680.0 | 2,612.0 | 2,622.5 | -54.0 | -2.0 | 923,700 |
| 1/10 | 2,720.0 | 2,737.5 | 2,675.0 | 2,676.5 | -40.0 | -1.5 | 1,180,300 |
| 12/30 | 2,720.0 | 2,728.5 | 2,705.0 | 2,716.5 | +0.5 | +0.0 | 205,300 |
| 12/27 | 2,760.0 | 2,769.5 | 2,673.0 | 2,716.0 | -27.0 | -1.0 | 1,023,700 |
| 12/20 | 2,837.5 | 2,843.0 | 2,733.0 | 2,743.0 | -94.5 | -3.3 | 1,408,300 |
| 12/13 | 2,766.0 | 2,849.5 | 2,751.5 | 2,837.5 | +72.5 | +2.6 | 1,145,400 |
| 12/6 | 2,736.0 | 2,817.5 | 2,725.0 | 2,765.0 | +29.0 | +1.1 | 1,359,300 |
| 11/29 | 2,705.5 | 2,753.0 | 2,652.5 | 2,736.0 | +30.5 | +1.1 | 1,372,600 |
| 11/22 | 2,600.0 | 2,754.5 | 2,589.5 | 2,705.5 | +102.0 | +3.9 | 2,640,100 |
| 11/15 | 2,770.0 | 2,788.0 | 2,552.5 | 2,603.5 | -174.0 | -6.3 | 2,729,200 |
| 11/8 | 2,783.0 | 2,845.5 | 2,766.5 | 2,777.5 | -7.5 | -0.3 | 808,700 |
| 11/1 | 2,808.0 | 2,862.0 | 2,781.5 | 2,785.0 | -31.5 | -1.1 | 1,011,300 |
| 10/25 | 2,915.0 | 2,915.0 | 2,782.5 | 2,816.5 | -95.0 | -3.3 | 1,048,900 |
| 10/18 | 2,893.0 | 2,939.5 | 2,856.0 | 2,911.5 | +25.5 | +0.9 | 842,400 |
| 10/11 | 2,878.0 | 2,927.0 | 2,851.5 | 2,886.0 | +7.5 | +0.3 | 917,500 |
| 10/4 | 2,814.5 | 2,892.5 | 2,813.0 | 2,878.5 | -3.0 | -0.1 | 1,216,100 |
| 9/27 | 2,874.0 | 2,932.5 | 2,801.0 | 2,881.5 | +11.0 | +0.4 | 1,443,600 |
| 9/20 | 2,845.0 | 2,908.0 | 2,820.5 | 2,870.5 | +58.0 | +2.1 | 1,155,900 |
| 9/13 | 2,889.0 | 2,984.5 | 2,803.5 | 2,812.5 | -77.5 | -2.7 | 1,901,900 |
| 9/6 | 2,747.0 | 2,897.0 | 2,715.0 | 2,890.0 | +140.5 | +5.1 | 1,864,300 |
| 8/30 | 2,736.0 | 2,803.0 | 2,718.0 | 2,749.5 | +0.5 | +0.0 | 1,168,700 |
| 8/23 | 2,730.0 | 2,769.0 | 2,698.0 | 2,749.0 | +25.0 | +0.9 | 1,753,900 |
| 8/16 | 2,700.0 | 2,750.0 | 2,662.0 | 2,724.0 | +16.0 | +0.6 | 1,572,100 |
| 8/9 | 2,629.0 | 2,785.0 | 2,530.0 | 2,708.0 | +3.5 | +0.1 | 3,500,000 |
| 8/2 | 2,830.0 | 2,901.0 | 2,695.5 | 2,704.5 | -125.5 | -4.4 | 2,237,400 |
| 7/26 | 2,758.0 | 2,870.0 | 2,745.5 | 2,830.0 | +90.0 | +3.3 | 2,556,000 |
| 7/19 | 2,647.5 | 2,762.5 | 2,628.0 | 2,740.0 | +89.0 | +3.4 | 1,712,500 |
| 7/12 | 2,510.0 | 2,656.0 | 2,488.0 | 2,651.0 | +138.0 | +5.5 | 1,610,800 |
| 7/5 | 2,516.0 | 2,546.0 | 2,460.0 | 2,513.0 | +24.0 | +1.0 | 1,809,300 |
▶︎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
