！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,119.0 | 3,119.0 | 3,072.0 | 3,087.0 | -18.0 | -0.6 | 132,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 3,170.0 | 3,191.0 | 3,142.0 | 3,179.0 | +17.0 | +0.5 | 248,800 |
| 3/8 | 3,068.0 | 3,162.0 | 3,060.0 | 3,162.0 | +47.0 | +1.5 | 276,800 |
| 3/7 | 3,117.0 | 3,135.0 | 3,071.0 | 3,115.0 | -1.0 | +0.0 | 264,000 |
| 3/6 | 3,058.0 | 3,117.0 | 3,048.0 | 3,116.0 | +74.0 | +2.4 | 343,300 |
| 3/5 | 3,056.0 | 3,070.0 | 3,007.0 | 3,042.0 | -1.0 | +0.0 | 277,200 |
| 3/4 | 3,060.0 | 3,090.0 | 3,033.0 | 3,043.0 | -33.0 | -1.1 | 291,200 |
| 3/1 | 3,104.0 | 3,111.0 | 3,060.0 | 3,076.0 | -32.0 | -1.0 | 322,400 |
| 2/29 | 3,094.0 | 3,110.0 | 3,063.0 | 3,108.0 | +14.0 | +0.5 | 289,600 |
| 2/28 | 3,100.0 | 3,105.0 | 3,061.0 | 3,094.0 | -6.0 | -0.2 | 237,500 |
| 2/27 | 3,135.0 | 3,160.0 | 3,083.0 | 3,100.0 | -9.0 | -0.3 | 281,200 |
| 2/26 | 3,183.0 | 3,193.0 | 3,105.0 | 3,109.0 | -80.0 | -2.5 | 316,100 |
| 2/22 | 3,189.0 | 3,223.0 | 3,181.0 | 3,189.0 | -1.0 | +0.0 | 235,600 |
| 2/21 | 3,200.0 | 3,223.0 | 3,133.0 | 3,190.0 | +8.0 | +0.3 | 283,800 |
| 2/20 | 3,179.0 | 3,193.0 | 3,162.0 | 3,182.0 | +26.0 | +0.8 | 359,200 |
| 2/19 | 3,105.0 | 3,169.0 | 3,078.0 | 3,156.0 | +77.0 | +2.5 | 321,800 |
| 2/16 | 3,046.0 | 3,095.0 | 2,991.5 | 3,079.0 | +55.0 | +1.8 | 385,700 |
| 2/15 | 2,995.0 | 3,033.0 | 2,940.0 | 3,024.0 | +48.0 | +1.6 | 279,700 |
| 2/14 | 3,076.0 | 3,080.0 | 2,936.5 | 2,976.0 | -84.0 | -2.8 | 563,000 |
| 2/13 | 2,970.5 | 3,072.0 | 2,923.0 | 3,060.0 | +96.5 | +3.3 | 571,300 |
| 2/9 | 2,986.0 | 3,099.0 | 2,911.5 | 2,963.5 | -4.0 | -0.1 | 1,657,300 |
| 2/8 | 2,968.0 | 3,007.0 | 2,936.5 | 2,967.5 | -24.0 | -0.8 | 413,400 |
| 2/7 | 2,995.0 | 3,007.0 | 2,966.0 | 2,991.5 | +10.5 | +0.4 | 357,500 |
| 2/6 | 3,021.0 | 3,026.0 | 2,975.0 | 2,981.0 | -27.0 | -0.9 | 284,900 |
| 2/5 | 2,998.0 | 3,048.0 | 2,977.5 | 3,008.0 | -17.0 | -0.6 | 349,800 |
| 2/2 | 3,052.0 | 3,052.0 | 2,976.0 | 3,025.0 | 0 | 0.0 | 300,300 |
▶︎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