！決算発表予定日 2024/05/10
2201東証P貸借
業種 食料品
森永製菓 株価時系列データ
PTS
ー
円
(ー)
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) | 1,965.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,887.5 (24/02/02) | 2,465.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,495.0 | 2,555.5 | 2,489.5 | 2,512.5 | +41.0 | +1.7 | 1,551,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,575.0 | 2,580.0 | 2,465.0 | 2,471.5 | -107.0 | -4.2 | 1,305,200 |
| 4/12 | 2,565.0 | 2,603.5 | 2,546.0 | 2,578.5 | +19.5 | +0.8 | 1,182,700 |
| 4/5 | 2,652.0 | 2,652.0 | 2,537.5 | 2,559.0 | -66.5 | -2.5 | 1,776,000 |
| 3/29 | 2,675.0 | 2,693.5 | 2,590.5 | 2,625.5 | -42.0 | -1.6 | 1,783,100 |
| 3/22 | 2,660.0 | 2,697.0 | 2,600.0 | 2,667.5 | +10.5 | +0.4 | 1,550,700 |
| 3/15 | 2,637.0 | 2,683.5 | 2,530.0 | 2,657.0 | +21.0 | +0.8 | 2,482,900 |
| 3/8 | 2,664.0 | 2,680.0 | 2,591.5 | 2,636.0 | -29.5 | -1.1 | 1,915,700 |
| 3/1 | 2,704.0 | 2,725.5 | 2,658.0 | 2,665.5 | -48.0 | -1.8 | 1,967,100 |
| 2/22 | 2,773.5 | 2,773.5 | 2,676.5 | 2,713.5 | -10.0 | -0.4 | 1,768,300 |
| 2/16 | 2,705.0 | 2,737.0 | 2,633.0 | 2,723.5 | +53.0 | +2.0 | 2,116,500 |
| 2/9 | 2,854.0 | 2,880.0 | 2,601.0 | 2,670.5 | -181.0 | -6.4 | 3,632,800 |
| 2/2 | 2,756.0 | 2,887.5 | 2,753.0 | 2,851.5 | +107.0 | +3.9 | 1,426,100 |
| 1/26 | 2,678.0 | 2,760.0 | 2,661.5 | 2,744.5 | +70.0 | +2.6 | 1,557,300 |
| 1/19 | 2,683.0 | 2,721.0 | 2,643.0 | 2,674.5 | +17.0 | +0.6 | 1,744,700 |
| 1/12 | 2,617.5 | 2,705.5 | 2,609.0 | 2,657.5 | +44.0 | +1.7 | 1,524,200 |
| 1/5 | 2,608.5 | 2,649.5 | 2,584.5 | 2,613.5 | +55.0 | +2.2 | 668,700 |
| 12/29 | 2,556.0 | 2,589.0 | 2,528.0 | 2,558.5 | +18.0 | +0.7 | 1,469,300 |
| 12/22 | 2,470.0 | 2,555.5 | 2,455.0 | 2,540.5 | +43.5 | +1.7 | 1,540,800 |
| 12/15 | 2,650.0 | 2,674.5 | 2,491.5 | 2,497.0 | -147.0 | -5.6 | 2,380,600 |
| 12/8 | 2,637.5 | 2,695.5 | 2,595.5 | 2,644.0 | -4.0 | -0.2 | 1,802,600 |
| 12/1 | 2,720.0 | 2,721.0 | 2,618.0 | 2,648.0 | -72.0 | -2.7 | 1,600,600 |
| 11/24 | 2,710.0 | 2,787.5 | 2,656.5 | 2,720.0 | -28.0 | -1.0 | 1,344,200 |
| 11/17 | 2,782.5 | 2,882.0 | 2,735.0 | 2,748.0 | +103.0 | +3.9 | 3,275,200 |
| 11/10 | 2,734.5 | 2,739.5 | 2,580.0 | 2,645.0 | -81.5 | -3.0 | 2,889,200 |
| 11/2 | 2,662.0 | 2,782.5 | 2,634.5 | 2,726.5 | +23.5 | +0.9 | 3,103,400 |
| 10/27 | 2,588.5 | 2,717.0 | 2,563.0 | 2,703.0 | +117.0 | +4.5 | 2,612,600 |
| 10/20 | 2,683.5 | 2,705.5 | 2,557.5 | 2,586.0 | -62.5 | -2.4 | 2,442,400 |
| 10/13 | 2,800.0 | 2,801.0 | 2,616.5 | 2,648.5 | -25.0 | -0.9 | 2,238,800 |
| 10/6 | 2,694.5 | 2,718.0 | 2,604.5 | 2,673.5 | -27.5 | -1.0 | 1,973,200 |
| 9/29 | 2,680.5 | 2,751.0 | 2,662.0 | 2,701.0 | -1.0 | +0.0 | 1,865,800 |
▶︎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