2264東証P貸借
業種 食料品
森永乳業 株価時系列データ
PTS
2,891.6
円
(15:23)
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) | 2,591.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,634.0 (24/10/04) | 2,740.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,521.0 | 3,536.0 | 2,867.0 | 2,888.5 | -654.5 | -18.5 | 7,376,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,516.0 | 3,634.0 | 3,433.0 | 3,543.0 | +30.0 | +0.9 | 5,796,300 |
| 24/09 | 3,372.0 | 3,585.0 | 3,329.0 | 3,513.0 | +141.0 | +4.2 | 6,578,500 |
| 24/08 | 3,570.0 | 3,593.0 | 3,096.0 | 3,372.0 | -240.0 | -6.6 | 7,779,800 |
| 24/07 | 3,395.0 | 3,625.0 | 3,352.0 | 3,612.0 | +241.0 | +7.2 | 4,915,500 |
| 24/06 | 3,266.0 | 3,398.0 | 3,153.0 | 3,371.0 | +127.0 | +3.9 | 5,153,100 |
| 24/05 | 3,073.0 | 3,530.0 | 3,070.0 | 3,244.0 | +157.0 | +5.1 | 6,725,500 |
| 24/04 | 3,155.0 | 3,216.0 | 2,945.0 | 3,087.0 | -39.0 | -1.3 | 5,482,600 |
| 24/03 | 3,104.0 | 3,246.0 | 3,007.0 | 3,126.0 | +18.0 | +0.6 | 6,581,600 |
| 24/02 | 3,027.0 | 3,223.0 | 2,911.5 | 3,108.0 | +82.0 | +2.7 | 7,755,700 |
| 24/01 | 2,764.0 | 3,026.0 | 2,740.5 | 3,026.0 | +298.0 | +10.9 | 6,693,100 |
| 23/12 | 2,788.0 | 2,840.0 | 2,591.0 | 2,728.0 | -32.0 | -1.2 | 7,058,900 |
| 23/11 | 2,966.0 | 2,983.0 | 2,661.0 | 2,760.0 | -189.5 | -6.4 | 11,382,700 |
| 23/10 | 2,828.5 | 2,957.0 | 2,653.5 | 2,949.5 | +136.0 | +4.8 | 11,190,200 |
| 23/09 | 2,986.5 | 3,027.5 | 2,788.5 | 2,813.5 | -167.5 | -5.6 | 8,379,200 |
| 23/08 | 2,410.0 | 3,013.0 | 2,395.0 | 2,981.0 | +582.5 | +24.3 | 14,678,400 |
| 23/07 | 2,362.5 | 2,414.5 | 2,295.0 | 2,398.5 | +39.5 | +1.7 | 7,286,000 |
| 23/06 | 2,475.0 | 2,564.0 | 2,345.0 | 2,359.0 | -118.5 | -4.8 | 10,931,200 |
| 23/05 | 2,590.0 | 2,755.0 | 2,450.0 | 2,477.5 | -82.5 | -3.2 | 9,010,600 |
| 23/04 | 2,390.0 | 2,575.0 | 2,300.0 | 2,560.0 | +175.0 | +7.3 | 7,192,600 |
| 23/03 | 2,300.0 | 2,505.0 | 2,267.5 | 2,385.0 | +75.0 | +3.3 | 10,325,600 |
| 23/02 | 2,402.5 | 2,422.5 | 2,290.0 | 2,310.0 | -92.5 | -3.9 | 8,143,400 |
| 23/01 | 2,480.0 | 2,480.0 | 2,330.0 | 2,402.5 | -95.0 | -3.8 | 8,968,400 |
| 22/12 | 2,210.0 | 2,560.0 | 2,175.0 | 2,497.5 | +275.0 | +12.4 | 13,693,400 |
| 22/11 | 2,120.0 | 2,282.5 | 2,040.0 | 2,222.5 | +112.5 | +5.3 | 10,101,400 |
| 22/10 | 2,112.5 | 2,155.0 | 2,047.5 | 2,110.0 | -17.5 | -0.8 | 8,135,000 |
| 22/09 | 2,137.5 | 2,155.0 | 1,982.5 | 2,127.5 | -5.0 | -0.2 | 11,703,400 |
| 22/08 | 2,457.5 | 2,477.5 | 2,107.5 | 2,132.5 | -317.5 | -13.0 | 15,321,200 |
| 22/07 | 2,425.0 | 2,600.0 | 2,402.5 | 2,450.0 | +20.0 | +0.8 | 8,280,400 |
| 22/06 | 2,307.5 | 2,460.0 | 2,162.5 | 2,430.0 | +117.5 | +5.1 | 12,339,600 |
| 22/05 | 2,565.0 | 2,595.0 | 2,117.5 | 2,312.5 | -312.5 | -11.9 | 13,882,800 |
▶︎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
