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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,984.5 (24/09/10) | 2,422.0 (24/05/30) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,608.5 | 2,984.5 | 2,422.0 | 2,777.0 | +218.5 | +8.5 | 83,097,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,940.0 | 2,882.0 | 1,815.0 | 2,558.5 | +596.0 | +30.4 | 101,201,100 |
| 2022 | 1,880.0 | 2,225.0 | 1,765.0 | 1,962.5 | +82.5 | +4.4 | 80,724,800 |
| 2021 | 1,945.0 | 2,235.0 | 1,645.0 | 1,880.0 | -60.0 | -3.1 | 67,538,000 |
| 2020 | 2,605.0 | 2,715.0 | 1,805.0 | 1,940.0 | -680.0 | -26.0 | 79,970,600 |
| 2019 | 2,305.0 | 2,955.0 | 2,152.5 | 2,620.0 | +255.0 | +10.8 | 75,829,800 |
| 2018 | 2,875.0 | 3,005.0 | 1,967.5 | 2,365.0 | -490.0 | -17.2 | 115,460,000 |
| 2017 | 2,435.0 | 3,635.0 | 2,295.0 | 2,855.0 | +417.5 | +17.1 | 190,213,600 |
| 2016 | 1,597.5 | 2,555.0 | 1,285.0 | 2,437.5 | +837.5 | +52.3 | 230,260,600 |
| 2015 | 790.0 | 1,855.0 | 750.0 | 1,600.0 | +810.0 | +102.5 | 184,750,800 |
| 2014 | 542.5 | 795.0 | 520.0 | 790.0 | +250.0 | +46.3 | 48,907,600 |
| 2013 | 467.5 | 545.0 | 462.5 | 540.0 | +77.5 | +16.8 | 42,528,800 |
| 2012 | 457.5 | 502.5 | 427.5 | 462.5 | +10.0 | +2.2 | 19,423,600 |
| 2011 | 482.5 | 507.5 | 402.5 | 452.5 | -25.0 | -5.2 | 18,263,600 |
| 2010 | 485.0 | 542.5 | 450.0 | 477.5 | -10.0 | -2.1 | 23,228,400 |
| 2009 | 495.0 | 532.5 | 460.0 | 487.5 | -7.5 | -1.5 | 26,693,600 |
| 2008 | 577.5 | 597.5 | 392.5 | 495.0 | -95.0 | -16.1 | 32,970,400 |
| 2007 | 722.5 | 795.0 | 535.0 | 590.0 | -125.0 | -17.5 | 75,899,200 |
| 2006 | 932.5 | 990.0 | 632.5 | 715.0 | -205.0 | -22.3 | 75,356,400 |
| 2005 | 612.5 | 960.0 | 607.5 | 920.0 | +310.0 | +50.8 | 120,586,000 |
| 2004 | 492.5 | 650.0 | 490.0 | 610.0 | +117.5 | +23.9 | 55,316,400 |
| 2003 | 385.0 | 550.0 | 365.0 | 492.5 | +115.0 | +30.5 | 41,197,600 |
| 2002 | 530.0 | 575.0 | 350.0 | 377.5 | -155.0 | -29.1 | 33,400,800 |
| 2001 | 585.0 | 652.5 | 500.0 | 532.5 | -55.0 | -9.4 | 37,014,000 |
| 2000 | 532.5 | 680.0 | 515.0 | 587.5 | +55.0 | +10.3 | 47,057,600 |
| 1999 | 352.5 | 662.5 | 325.0 | 532.5 | +167.5 | +45.9 | 58,923,600 |
| 1998 | 305.0 | 492.5 | 287.5 | 365.0 | +50.0 | +15.9 | 38,374,400 |
| 1997 | 955.0 | 970.0 | 282.5 | 315.0 | -642.5 | -67.1 | 27,668,400 |
| 1996 | 1,050.0 | 1,292.5 | 925.0 | 957.5 | -75.0 | -7.3 | 26,187,200 |
| 1995 | 1,190.0 | 1,200.0 | 800.0 | 1,032.5 | -145.0 | -12.3 | 24,976,000 |
| 1994 | 1,275.0 | 1,450.0 | 1,125.0 | 1,177.5 | -97.5 | -7.7 | 22,941,600 |
▶︎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
