！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,070.0 | 3,121.0 | 3,056.0 | 3,087.0 | +38.0 | +1.3 | 675,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,087.0 | +1.3 | 3,089.4 | 542,800 | ー | ー | ー |
| 4/26 | 3,049.0 | +2.3 | 3,037.5 | 1,064,400 | 24,500 | 69,800 | 2.85 |
| 4/19 | 2,980.0 | -4.7 | 3,013.0 | 1,593,700 | 18,700 | 70,700 | 3.78 |
| 4/12 | 3,127.0 | -0.1 | 3,165.3 | 1,234,200 | 17,900 | 65,400 | 3.65 |
| 4/5 | 3,131.0 | +0.2 | 3,131.3 | 1,379,600 | 18,600 | 69,700 | 3.75 |
| 3/29 | 3,126.0 | -1.5 | 3,157.8 | 1,945,100 | 12,600 | 79,100 | 6.28 |
| 3/22 | 3,175.0 | +2.1 | 3,111.3 | 1,428,700 | 11,500 | 83,200 | 7.23 |
| 3/15 | 3,110.0 | -1.6 | 3,119.9 | 1,432,900 | 12,200 | 90,700 | 7.43 |
| 3/8 | 3,162.0 | +2.8 | 3,086.2 | 1,452,500 | 14,100 | 84,200 | 5.97 |
| 3/1 | 3,076.0 | -3.5 | 3,102.8 | 1,446,800 | 13,200 | 76,900 | 5.83 |
| 2/22 | 3,189.0 | +3.6 | 3,172.7 | 1,200,400 | 20,000 | 73,600 | 3.68 |
| 2/16 | 3,079.0 | +3.9 | 3,013.0 | 1,799,700 | 17,600 | 79,900 | 4.54 |
| 2/9 | 2,963.5 | -2.0 | 2,981.1 | 3,062,900 | 22,100 | 98,300 | 4.45 |
| 2/2 | 3,025.0 | +3.4 | 3,007.2 | 1,327,200 | 20,700 | 87,000 | 4.20 |
| 1/26 | 2,925.5 | +0.0 | 2,959.4 | 1,528,300 | 24,300 | 99,500 | 4.09 |
| 1/19 | 2,924.5 | +3.1 | 2,900.0 | 2,060,700 | 18,800 | 95,500 | 5.08 |
| 1/12 | 2,836.5 | +0.7 | 2,877.5 | 1,539,100 | 19,200 | 110,100 | 5.73 |
| 1/5 | 2,816.0 | +3.2 | 2,805.0 | 806,100 | ー | ー | ー |
| 12/29 | 2,728.0 | +2.7 | 2,690.7 | 1,217,700 | 12,700 | 169,100 | 13.31 |
| 12/22 | 2,657.0 | +0.3 | 2,630.0 | 1,421,900 | 14,900 | 168,700 | 11.32 |
| 12/15 | 2,649.0 | -4.7 | 2,753.4 | 1,991,100 | 13,700 | 188,000 | 13.72 |
| 12/8 | 2,778.5 | 0.0 | 2,766.1 | 1,924,400 | 12,900 | 176,200 | 13.66 |
| 12/1 | 2,778.5 | +1.3 | 2,743.1 | 2,075,300 | 16,100 | 183,500 | 11.40 |
| 11/24 | 2,742.5 | -0.2 | 2,716.2 | 1,750,000 | 6,100 | 94,400 | 15.48 |
| 11/17 | 2,747.0 | +0.0 | 2,760.3 | 3,040,400 | 23,900 | 82,000 | 3.43 |
| 11/10 | 2,746.5 | -4.3 | 2,768.4 | 3,879,800 | 39,900 | 80,900 | 2.03 |
| 11/2 | 2,869.0 | +1.7 | 2,895.0 | 2,455,600 | 36,000 | 49,300 | 1.37 |
| 10/27 | 2,821.0 | +3.3 | 2,830.7 | 4,381,400 | 35,700 | 57,700 | 1.62 |
| 10/20 | 2,730.0 | +0.6 | 2,696.5 | 2,149,600 | 20,500 | 54,700 | 2.67 |
| 10/13 | 2,714.5 | -3.2 | 2,786.1 | 1,468,000 | 26,900 | 55,100 | 2.05 |
▶︎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