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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,072.5 | 2,205.0 | 2,032.5 | 2,102.5 | +42.5 | +2.1 | 8,647,000 |
| 19/09 | 2,185.0 | 2,247.5 | 2,015.0 | 2,060.0 | -135.0 | -6.2 | 8,159,600 |
| 19/08 | 2,115.0 | 2,225.0 | 1,940.0 | 2,195.0 | +72.5 | +3.4 | 8,895,800 |
| 19/07 | 2,135.0 | 2,550.0 | 2,097.5 | 2,122.5 | -10.0 | -0.5 | 11,799,400 |
| 19/06 | 1,925.0 | 2,227.5 | 1,907.5 | 2,132.5 | +160.0 | +8.1 | 11,281,000 |
| 19/05 | 1,900.0 | 2,050.0 | 1,765.0 | 1,972.5 | +140.0 | +7.6 | 13,327,000 |
| 19/04 | 1,897.5 | 1,927.5 | 1,657.5 | 1,832.5 | -45.0 | -2.4 | 7,871,400 |
| 19/03 | 1,787.5 | 1,900.0 | 1,757.5 | 1,877.5 | +97.5 | +5.5 | 7,084,200 |
| 19/02 | 1,572.5 | 1,800.0 | 1,520.0 | 1,780.0 | +205.0 | +13.0 | 9,348,400 |
| 19/01 | 1,505.0 | 1,637.5 | 1,478.5 | 1,575.0 | +35.0 | +2.3 | 6,587,400 |
| 18/12 | 1,682.5 | 1,715.0 | 1,417.5 | 1,540.0 | -122.5 | -7.4 | 9,590,800 |
| 18/11 | 1,510.0 | 1,735.0 | 1,425.5 | 1,662.5 | +157.5 | +10.5 | 11,982,000 |
| 18/10 | 1,545.0 | 1,600.0 | 1,382.0 | 1,505.0 | -37.5 | -2.4 | 13,065,800 |
| 18/09 | 1,510.0 | 1,560.0 | 1,420.0 | 1,542.5 | +35.0 | +2.3 | 9,262,400 |
| 18/08 | 1,827.5 | 1,832.5 | 1,459.5 | 1,507.5 | -332.5 | -18.1 | 18,579,800 |
| 18/07 | 2,060.0 | 2,060.0 | 1,825.0 | 1,840.0 | -230.0 | -11.1 | 7,229,800 |
| 18/06 | 2,112.5 | 2,190.0 | 2,012.5 | 2,070.0 | -67.5 | -3.2 | 7,165,600 |
| 18/05 | 2,382.5 | 2,385.0 | 2,110.0 | 2,137.5 | -270.0 | -11.2 | 12,840,000 |
| 18/04 | 2,170.0 | 2,472.5 | 2,135.0 | 2,407.5 | +242.5 | +11.2 | 10,225,600 |
| 18/03 | 2,160.0 | 2,237.5 | 2,055.0 | 2,165.0 | +5.0 | +0.2 | 11,445,600 |
| 18/02 | 2,585.0 | 2,650.0 | 2,117.5 | 2,160.0 | -410.0 | -16.0 | 9,818,600 |
| 18/01 | 2,600.0 | 2,750.0 | 2,565.0 | 2,570.0 | +20.0 | +0.8 | 7,184,000 |
| 17/12 | 2,285.0 | 2,575.0 | 2,277.5 | 2,550.0 | +255.0 | +11.1 | 9,240,200 |
| 17/11 | 2,200.0 | 2,322.5 | 2,097.5 | 2,295.0 | +115.0 | +5.3 | 8,658,000 |
| 17/10 | 2,152.5 | 2,307.5 | 2,142.5 | 2,180.0 | +30.0 | +1.4 | 7,896,800 |
| 17/09 | 2,177.5 | 2,217.5 | 2,080.0 | 2,150.0 | -20.0 | -0.9 | 7,848,600 |
| 17/08 | 2,025.0 | 2,227.5 | 2,022.5 | 2,170.0 | +155.0 | +7.7 | 15,305,600 |
| 17/07 | 2,140.0 | 2,180.0 | 2,007.5 | 2,015.0 | -125.0 | -5.8 | 17,624,400 |
| 17/06 | 2,310.0 | 2,395.0 | 2,130.0 | 2,140.0 | -185.0 | -8.0 | 17,520,400 |
| 17/05 | 2,207.5 | 2,352.5 | 2,150.0 | 2,325.0 | +125.0 | +5.7 | 16,930,800 |
▶︎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
