！決算発表予定日 2025/02/12
2264東証P貸借
業種 食料品
森永乳業 株価時系列データ
PTS
2,879.6
円
(09:05)
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 |
|---|---|
| 3,634.0 (24/10/04) | 2,746.5 (25/01/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,634.0 (24/10/04) | 2,740.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,879.0 | 2,884.0 | 2,864.0 | 2,883.0 | +21.5 | +0.8 | 55,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 2,820.0 | 2,871.0 | 2,808.5 | 2,861.5 | +53.5 | +1.9 | 509,800 |
| 1/27 | 2,800.0 | 2,810.5 | 2,784.5 | 2,808.0 | +31.5 | +1.1 | 326,900 |
| 1/24 | 2,767.5 | 2,795.5 | 2,766.0 | 2,776.5 | +10.0 | +0.4 | 359,600 |
| 1/23 | 2,775.0 | 2,787.5 | 2,746.5 | 2,766.5 | -20.5 | -0.7 | 290,800 |
| 1/22 | 2,785.5 | 2,795.0 | 2,775.0 | 2,787.0 | +5.5 | +0.2 | 264,000 |
| 1/21 | 2,794.5 | 2,794.5 | 2,766.0 | 2,781.5 | -6.0 | -0.2 | 228,700 |
| 1/20 | 2,767.0 | 2,789.5 | 2,763.0 | 2,787.5 | +6.5 | +0.2 | 225,000 |
| 1/17 | 2,771.5 | 2,782.0 | 2,756.0 | 2,781.0 | +4.0 | +0.1 | 397,900 |
| 1/16 | 2,795.5 | 2,803.0 | 2,760.0 | 2,777.0 | -24.0 | -0.9 | 218,600 |
| 1/15 | 2,807.0 | 2,814.0 | 2,788.0 | 2,801.0 | +6.5 | +0.2 | 173,900 |
| 1/14 | 2,790.0 | 2,802.5 | 2,768.5 | 2,794.5 | -11.5 | -0.4 | 396,100 |
| 1/10 | 2,835.0 | 2,845.5 | 2,806.0 | 2,806.0 | -35.0 | -1.2 | 236,300 |
| 1/9 | 2,853.5 | 2,857.0 | 2,832.5 | 2,841.0 | 0 | 0.0 | 282,100 |
| 1/8 | 2,876.0 | 2,877.5 | 2,823.5 | 2,841.0 | -48.5 | -1.7 | 428,700 |
| 1/7 | 2,885.0 | 2,893.0 | 2,853.5 | 2,889.5 | +4.0 | +0.1 | 413,500 |
| 1/6 | 2,934.0 | 2,942.5 | 2,882.5 | 2,885.5 | -42.0 | -1.4 | 334,000 |
| 12/30 | 2,911.0 | 2,933.5 | 2,889.0 | 2,927.5 | +22.5 | +0.8 | 391,900 |
| 12/27 | 2,883.0 | 2,905.0 | 2,867.0 | 2,905.0 | +33.0 | +1.2 | 398,800 |
| 12/26 | 2,850.5 | 2,875.0 | 2,849.0 | 2,872.0 | -3.5 | -0.1 | 332,900 |
| 12/25 | 2,868.0 | 2,875.5 | 2,841.0 | 2,875.5 | +3.5 | +0.1 | 260,500 |
| 12/24 | 2,859.5 | 2,882.0 | 2,850.0 | 2,872.0 | +9.0 | +0.3 | 318,500 |
| 12/23 | 2,901.0 | 2,908.5 | 2,860.0 | 2,863.0 | -43.5 | -1.5 | 394,200 |
| 12/20 | 2,943.5 | 2,947.0 | 2,906.5 | 2,906.5 | -4.5 | -0.2 | 771,700 |
| 12/19 | 2,912.5 | 2,935.0 | 2,907.5 | 2,911.0 | -5.5 | -0.2 | 267,200 |
| 12/18 | 2,928.5 | 2,929.0 | 2,903.0 | 2,916.5 | -6.5 | -0.2 | 183,000 |
| 12/17 | 2,900.0 | 2,939.5 | 2,895.0 | 2,923.0 | +23.5 | +0.8 | 330,400 |
| 12/16 | 2,951.0 | 2,953.0 | 2,884.0 | 2,899.5 | -50.0 | -1.7 | 428,000 |
| 12/13 | 2,942.5 | 2,963.5 | 2,933.0 | 2,949.5 | -17.0 | -0.6 | 281,100 |
| 12/12 | 2,968.0 | 2,989.5 | 2,951.0 | 2,966.5 | -17.5 | -0.6 | 369,100 |
| 12/11 | 2,985.0 | 3,004.0 | 2,975.0 | 2,984.0 | +15.5 | +0.5 | 272,200 |
▶︎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
