!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
2,780.2
円
(19:48)
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) | 2,723.5 (25/02/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,634.0 (24/10/04) | 2,723.5 (25/02/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/6 | 2,760.5 | 2,813.0 | 2,750.5 | 2,790.0 | +48.5 | +1.8 | 333,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 2,964.0 | 2,981.0 | 2,931.0 | 2,968.5 | +20.0 | +0.7 | 277,700 |
12/9 | 2,915.0 | 2,953.0 | 2,907.5 | 2,948.5 | +33.5 | +1.2 | 306,900 |
12/6 | 2,933.0 | 2,944.0 | 2,903.0 | 2,915.0 | -15.0 | -0.5 | 264,700 |
12/5 | 2,950.0 | 2,959.0 | 2,905.0 | 2,930.0 | +1.5 | +0.1 | 209,400 |
12/4 | 2,940.0 | 2,958.0 | 2,918.0 | 2,928.5 | -25.0 | -0.9 | 232,700 |
12/3 | 2,912.5 | 2,972.0 | 2,901.0 | 2,953.5 | +21.5 | +0.7 | 483,200 |
12/2 | 2,930.0 | 2,944.0 | 2,916.5 | 2,932.0 | 0 | 0.0 | 296,700 |
11/29 | 2,948.0 | 2,955.5 | 2,922.0 | 2,932.0 | -10.5 | -0.4 | 508,800 |
11/28 | 2,888.5 | 2,949.0 | 2,876.0 | 2,942.5 | +54.0 | +1.9 | 329,800 |
11/27 | 2,924.0 | 2,934.5 | 2,867.0 | 2,888.5 | -37.0 | -1.3 | 391,700 |
11/26 | 2,942.0 | 2,951.5 | 2,904.5 | 2,925.5 | -17.0 | -0.6 | 336,600 |
11/25 | 2,960.5 | 2,967.0 | 2,941.0 | 2,942.5 | +7.5 | +0.3 | 288,400 |
11/22 | 2,955.0 | 2,966.5 | 2,908.5 | 2,935.0 | -26.5 | -0.9 | 343,900 |
11/21 | 2,957.0 | 2,974.0 | 2,947.5 | 2,961.5 | +22.5 | +0.8 | 240,200 |
11/20 | 2,933.0 | 2,964.0 | 2,932.0 | 2,939.0 | +2.0 | +0.1 | 245,900 |
11/19 | 2,935.5 | 2,953.5 | 2,924.0 | 2,937.0 | +2.5 | +0.1 | 337,800 |
11/18 | 2,939.0 | 2,963.0 | 2,925.0 | 2,934.5 | -10.5 | -0.4 | 269,900 |
11/15 | 2,945.5 | 2,983.5 | 2,937.5 | 2,945.0 | +8.5 | +0.3 | 325,000 |
11/14 | 2,989.0 | 3,009.0 | 2,936.5 | 2,936.5 | -54.0 | -1.8 | 498,000 |
11/13 | 3,001.0 | 3,039.0 | 2,987.0 | 2,990.5 | -19.5 | -0.7 | 443,800 |
11/12 | 3,007.0 | 3,065.0 | 3,000.0 | 3,010.0 | -1.0 | +0.0 | 541,600 |
11/11 | 3,089.0 | 3,114.0 | 3,006.0 | 3,011.0 | -57.0 | -1.9 | 885,300 |
11/8 | 3,488.0 | 3,492.0 | 3,060.0 | 3,068.0 | -388.0 | -11.2 | 1,279,900 |
11/7 | 3,436.0 | 3,467.0 | 3,422.0 | 3,456.0 | +63.0 | +1.9 | 255,000 |
▶︎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