！決算発表予定日 2024/05/14
2264東証P貸借
業種 食料品
森永乳業 株価時系列データ
PTS
3,033.4
円
(13:00)
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 |
|---|---|
| 3,246.0 (24/03/25) | 2,295.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,246.0 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,030.0 | 3,047.0 | 3,013.0 | 3,034.0 | -22.0 | -0.7 | 117,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,047.0 | 3,067.0 | 3,030.0 | 3,056.0 | -3.0 | -0.1 | 157,700 |
| 4/22 | 2,986.0 | 3,070.0 | 2,980.0 | 3,059.0 | +79.0 | +2.7 | 250,200 |
| 4/19 | 3,007.0 | 3,022.0 | 2,967.0 | 2,980.0 | -34.0 | -1.1 | 297,300 |
| 4/18 | 3,016.0 | 3,043.0 | 2,978.5 | 3,014.0 | +42.5 | +1.4 | 336,300 |
| 4/17 | 3,000.0 | 3,007.0 | 2,945.0 | 2,971.5 | -25.0 | -0.8 | 396,800 |
| 4/16 | 3,060.0 | 3,075.0 | 2,985.0 | 2,996.5 | -79.5 | -2.6 | 303,500 |
| 4/15 | 3,125.0 | 3,125.0 | 3,075.0 | 3,076.0 | -51.0 | -1.6 | 259,800 |
| 4/12 | 3,154.0 | 3,165.0 | 3,125.0 | 3,127.0 | -27.0 | -0.9 | 204,800 |
| 4/11 | 3,150.0 | 3,176.0 | 3,119.0 | 3,154.0 | -9.0 | -0.3 | 275,000 |
| 4/10 | 3,160.0 | 3,205.0 | 3,152.0 | 3,163.0 | +6.0 | +0.2 | 308,300 |
| 4/9 | 3,200.0 | 3,216.0 | 3,149.0 | 3,157.0 | -45.0 | -1.4 | 221,400 |
| 4/8 | 3,156.0 | 3,208.0 | 3,136.0 | 3,202.0 | +71.0 | +2.3 | 224,700 |
| 4/5 | 3,149.0 | 3,164.0 | 3,094.0 | 3,131.0 | -18.0 | -0.6 | 169,400 |
| 4/4 | 3,147.0 | 3,166.0 | 3,119.0 | 3,149.0 | -6.0 | -0.2 | 226,200 |
| 4/3 | 3,100.0 | 3,159.0 | 3,080.0 | 3,155.0 | +41.0 | +1.3 | 489,400 |
| 4/2 | 3,141.0 | 3,196.0 | 3,111.0 | 3,114.0 | -7.0 | -0.2 | 264,700 |
| 4/1 | 3,155.0 | 3,174.0 | 3,120.0 | 3,121.0 | -5.0 | -0.2 | 229,900 |
| 3/29 | 3,117.0 | 3,129.0 | 3,082.0 | 3,126.0 | +33.0 | +1.1 | 379,500 |
| 3/28 | 3,130.0 | 3,153.0 | 3,068.0 | 3,093.0 | -108.0 | -3.4 | 505,500 |
| 3/27 | 3,214.0 | 3,222.0 | 3,185.0 | 3,201.0 | -17.0 | -0.5 | 339,400 |
| 3/26 | 3,184.0 | 3,240.0 | 3,152.0 | 3,218.0 | +35.0 | +1.1 | 347,500 |
| 3/25 | 3,239.0 | 3,246.0 | 3,181.0 | 3,183.0 | +8.0 | +0.3 | 373,200 |
| 3/22 | 3,119.0 | 3,179.0 | 3,093.0 | 3,175.0 | +70.0 | +2.3 | 404,300 |
| 3/21 | 3,095.0 | 3,115.0 | 3,080.0 | 3,105.0 | +12.0 | +0.4 | 396,000 |
| 3/19 | 3,102.0 | 3,111.0 | 3,065.0 | 3,093.0 | -22.0 | -0.7 | 319,100 |
| 3/18 | 3,111.0 | 3,126.0 | 3,080.0 | 3,115.0 | +5.0 | +0.2 | 309,300 |
| 3/15 | 3,051.0 | 3,128.0 | 3,040.0 | 3,110.0 | +11.0 | +0.4 | 418,800 |
| 3/14 | 3,091.0 | 3,128.0 | 3,081.0 | 3,099.0 | -16.0 | -0.5 | 318,300 |
| 3/13 | 3,121.0 | 3,131.0 | 3,096.0 | 3,115.0 | -18.0 | -0.6 | 164,800 |
| 3/12 | 3,189.0 | 3,198.0 | 3,112.0 | 3,133.0 | -46.0 | -1.5 | 282,200 |
▶︎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