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) |
---|---|---|---|---|---|---|---|
2/19 | 2,567.5 | 2,567.5 | 2,501.5 | 2,512.5 | -68.0 | -2.6 | 1,151,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,480.0 | 2,530.0 | 2,452.5 | 2,489.0 | +21.5 | +0.9 | 1,430,100 |
6/21 | 2,517.0 | 2,517.0 | 2,446.0 | 2,467.5 | -48.5 | -1.9 | 1,401,400 |
6/14 | 2,547.0 | 2,603.5 | 2,451.5 | 2,516.0 | -10.5 | -0.4 | 1,550,700 |
6/7 | 2,520.0 | 2,559.0 | 2,505.0 | 2,526.5 | +17.5 | +0.7 | 1,114,700 |
5/31 | 2,493.0 | 2,517.0 | 2,422.0 | 2,509.0 | +35.5 | +1.4 | 1,461,400 |
5/24 | 2,486.0 | 2,521.5 | 2,448.0 | 2,473.5 | -22.0 | -0.9 | 1,950,300 |
5/17 | 2,471.0 | 2,610.0 | 2,432.5 | 2,495.5 | -146.5 | -5.6 | 3,552,400 |
5/10 | 2,520.0 | 2,642.0 | 2,501.0 | 2,642.0 | +98.0 | +3.9 | 1,726,900 |
5/2 | 2,541.0 | 2,559.5 | 2,521.5 | 2,544.0 | +8.5 | +0.3 | 725,200 |
4/26 | 2,495.0 | 2,555.5 | 2,489.5 | 2,535.5 | +64.0 | +2.6 | 1,741,500 |
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 |
▶︎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