！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) | 2,025.0 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,541.0 | 2,559.5 | 2,521.5 | 2,544.0 | +8.5 | +0.3 | 911,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,680.5 | 2,751.0 | 2,662.0 | 2,701.0 | -1.0 | +0.0 | 1,865,800 |
| 9/22 | 2,694.0 | 2,713.0 | 2,646.5 | 2,702.0 | +4.0 | +0.2 | 2,071,600 |
| 9/15 | 2,725.0 | 2,780.5 | 2,678.0 | 2,698.0 | -9.0 | -0.3 | 2,798,000 |
| 9/8 | 2,673.0 | 2,728.0 | 2,654.0 | 2,707.0 | +39.0 | +1.5 | 1,842,600 |
| 9/1 | 2,649.0 | 2,681.5 | 2,613.0 | 2,668.0 | +47.0 | +1.8 | 1,112,600 |
| 8/25 | 2,525.0 | 2,642.0 | 2,523.5 | 2,621.0 | +90.5 | +3.6 | 1,629,000 |
| 8/18 | 2,520.5 | 2,605.0 | 2,513.0 | 2,530.5 | +24.5 | +1.0 | 2,975,800 |
| 8/10 | 2,280.0 | 2,539.5 | 2,266.0 | 2,506.0 | +223.5 | +9.8 | 3,266,200 |
| 8/4 | 2,313.5 | 2,354.5 | 2,269.0 | 2,282.5 | -4.0 | -0.2 | 2,192,000 |
| 7/28 | 2,289.0 | 2,298.5 | 2,256.5 | 2,286.5 | +11.5 | +0.5 | 1,682,000 |
| 7/21 | 2,236.0 | 2,280.0 | 2,235.0 | 2,275.0 | +33.0 | +1.5 | 1,121,800 |
| 7/14 | 2,277.5 | 2,295.0 | 2,212.0 | 2,242.0 | -33.5 | -1.5 | 1,778,200 |
| 7/7 | 2,250.0 | 2,295.0 | 2,250.0 | 2,275.5 | +23.0 | +1.0 | 1,991,000 |
| 6/30 | 2,275.0 | 2,281.0 | 2,229.0 | 2,252.5 | -17.5 | -0.8 | 2,083,200 |
| 6/23 | 2,340.0 | 2,346.5 | 2,257.5 | 2,270.0 | -61.0 | -2.6 | 2,521,800 |
| 6/16 | 2,310.5 | 2,357.5 | 2,298.0 | 2,331.0 | +27.0 | +1.2 | 3,196,800 |
| 6/9 | 2,250.0 | 2,318.0 | 2,220.5 | 2,304.0 | +79.0 | +3.6 | 3,025,000 |
| 6/2 | 2,290.0 | 2,312.5 | 2,197.5 | 2,225.0 | +40.0 | +1.8 | 2,558,600 |
| 5/26 | 2,170.0 | 2,192.5 | 2,140.0 | 2,185.0 | +15.0 | +0.7 | 1,822,200 |
| 5/19 | 2,175.0 | 2,252.5 | 2,147.5 | 2,170.0 | +15.0 | +0.7 | 2,773,800 |
| 5/12 | 2,045.0 | 2,177.5 | 2,025.0 | 2,155.0 | +125.0 | +6.2 | 3,252,200 |
| 5/2 | 2,030.0 | 2,057.5 | 2,012.5 | 2,030.0 | +12.5 | +0.6 | 757,000 |
| 4/28 | 1,910.0 | 2,025.0 | 1,897.5 | 2,017.5 | +115.0 | +6.0 | 2,239,200 |
| 4/21 | 1,895.0 | 1,917.5 | 1,885.0 | 1,902.5 | +5.0 | +0.3 | 1,117,400 |
| 4/14 | 1,882.5 | 1,900.0 | 1,877.5 | 1,897.5 | +20.0 | +1.1 | 767,000 |
| 4/7 | 1,890.0 | 1,945.0 | 1,877.5 | 1,877.5 | 0 | 0.0 | 1,362,000 |
| 3/31 | 1,927.5 | 1,950.0 | 1,865.0 | 1,877.5 | -35.0 | -1.8 | 1,931,800 |
| 3/24 | 1,875.0 | 1,912.5 | 1,855.0 | 1,912.5 | +42.5 | +2.3 | 1,262,600 |
| 3/17 | 1,972.5 | 1,972.5 | 1,860.0 | 1,870.0 | -107.5 | -5.4 | 1,608,200 |
| 3/10 | 1,950.0 | 2,000.0 | 1,940.0 | 1,977.5 | +20.0 | +1.0 | 1,395,600 |
▶︎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