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 | 7,768,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,600.0 | 2,715.0 | 2,427.5 | 2,625.0 | +10.0 | +0.4 | 7,435,400 |
| 22/03 | 2,900.0 | 2,970.0 | 2,615.0 | 2,615.0 | -265.0 | -9.2 | 7,660,000 |
| 22/02 | 2,770.0 | 2,885.0 | 2,635.0 | 2,880.0 | +110.0 | +4.0 | 5,772,400 |
| 22/01 | 2,680.0 | 2,875.0 | 2,605.0 | 2,770.0 | +40.0 | +1.5 | 5,742,000 |
| 21/12 | 2,735.0 | 2,890.0 | 2,660.0 | 2,730.0 | +10.0 | +0.4 | 5,774,800 |
| 21/11 | 3,345.0 | 3,435.0 | 2,720.0 | 2,720.0 | -620.0 | -18.6 | 7,172,800 |
| 21/10 | 3,440.0 | 3,455.0 | 3,225.0 | 3,340.0 | -160.0 | -4.6 | 4,981,600 |
| 21/09 | 3,430.0 | 3,690.0 | 3,385.0 | 3,500.0 | +30.0 | +0.9 | 5,787,800 |
| 21/08 | 3,120.0 | 3,630.0 | 3,115.0 | 3,470.0 | +400.0 | +13.0 | 7,450,200 |
| 21/07 | 2,895.0 | 3,165.0 | 2,810.0 | 3,070.0 | +175.0 | +6.0 | 6,051,800 |
| 21/06 | 2,845.0 | 2,975.0 | 2,715.0 | 2,895.0 | +65.0 | +2.3 | 7,170,400 |
| 21/05 | 2,985.0 | 3,220.0 | 2,825.0 | 2,830.0 | -160.0 | -5.4 | 9,318,000 |
| 21/04 | 2,890.0 | 3,030.0 | 2,790.0 | 2,990.0 | +80.0 | +2.8 | 7,297,600 |
| 21/03 | 2,442.5 | 3,135.0 | 2,380.0 | 2,910.0 | +485.0 | +20.0 | 12,971,400 |
| 21/02 | 2,590.0 | 2,590.0 | 2,397.5 | 2,425.0 | -185.0 | -7.1 | 7,410,000 |
| 21/01 | 2,550.0 | 2,655.0 | 2,427.5 | 2,610.0 | +70.0 | +2.8 | 5,603,600 |
| 20/12 | 2,555.0 | 2,590.0 | 2,442.5 | 2,540.0 | +5.0 | +0.2 | 6,163,200 |
| 20/11 | 2,530.0 | 2,690.0 | 2,410.0 | 2,535.0 | +20.0 | +0.8 | 9,961,800 |
| 20/10 | 2,775.0 | 2,790.0 | 2,457.5 | 2,515.0 | -255.0 | -9.2 | 5,534,000 |
| 20/09 | 2,580.0 | 2,875.0 | 2,465.0 | 2,770.0 | +195.0 | +7.6 | 6,055,400 |
| 20/08 | 2,475.0 | 2,640.0 | 2,420.0 | 2,575.0 | +115.0 | +4.7 | 7,106,400 |
| 20/07 | 2,380.0 | 2,482.5 | 2,322.5 | 2,460.0 | +65.0 | +2.7 | 7,520,000 |
| 20/06 | 2,270.0 | 2,472.5 | 2,135.0 | 2,395.0 | +130.0 | +5.7 | 10,352,400 |
| 20/05 | 2,082.5 | 2,370.0 | 2,017.5 | 2,265.0 | +175.0 | +8.4 | 10,782,800 |
| 20/04 | 2,065.0 | 2,200.0 | 1,925.0 | 2,090.0 | 0 | 0.0 | 10,082,800 |
| 20/03 | 1,880.0 | 2,142.5 | 1,607.5 | 2,090.0 | +175.0 | +9.1 | 16,369,600 |
| 20/02 | 2,065.0 | 2,302.5 | 1,862.5 | 1,915.0 | -182.5 | -8.7 | 9,988,000 |
| 20/01 | 2,192.5 | 2,210.0 | 2,057.5 | 2,097.5 | -127.5 | -5.7 | 6,092,800 |
| 19/12 | 2,285.0 | 2,332.5 | 2,175.0 | 2,225.0 | -60.0 | -2.6 | 5,387,200 |
| 19/11 | 2,095.0 | 2,352.5 | 2,060.0 | 2,285.0 | +182.5 | +8.7 | 7,873,000 |
▶︎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
