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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,027.5 | 2,240.0 | 2,015.0 | 2,200.0 | +135.0 | +6.5 | 24,596,800 |
| 17/03 | 2,180.0 | 2,487.5 | 2,065.0 | 2,065.0 | -105.0 | -4.8 | 25,308,000 |
| 17/02 | 1,965.0 | 2,245.0 | 1,777.5 | 2,170.0 | +227.5 | +11.7 | 30,109,200 |
| 17/01 | 2,105.0 | 2,207.5 | 1,882.5 | 1,942.5 | -162.5 | -7.7 | 18,548,800 |
| 16/12 | 1,952.5 | 2,117.5 | 1,787.5 | 2,105.0 | +145.0 | +7.4 | 23,648,400 |
| 16/11 | 2,122.5 | 2,250.0 | 1,857.5 | 1,960.0 | -155.0 | -7.3 | 22,291,200 |
| 16/10 | 2,017.5 | 2,177.5 | 1,907.5 | 2,115.0 | +97.5 | +4.8 | 16,970,400 |
| 16/09 | 1,650.0 | 2,080.0 | 1,650.0 | 2,017.5 | +375.0 | +22.8 | 15,597,200 |
| 16/08 | 1,900.0 | 1,930.0 | 1,587.5 | 1,642.5 | -262.5 | -13.8 | 16,515,600 |
| 16/07 | 1,797.5 | 1,940.0 | 1,760.0 | 1,905.0 | +125.0 | +7.0 | 12,346,800 |
| 16/06 | 1,682.5 | 1,882.5 | 1,622.5 | 1,780.0 | +95.0 | +5.6 | 12,486,000 |
| 16/05 | 1,400.0 | 1,705.0 | 1,400.0 | 1,685.0 | +247.5 | +17.2 | 11,763,200 |
| 16/04 | 1,490.0 | 1,532.5 | 1,395.0 | 1,437.5 | -70.0 | -4.6 | 10,631,600 |
| 16/03 | 1,327.5 | 1,562.5 | 1,327.5 | 1,507.5 | +180.0 | +13.6 | 11,924,000 |
| 16/02 | 1,380.0 | 1,497.5 | 1,267.5 | 1,327.5 | -37.5 | -2.8 | 10,762,000 |
| 16/01 | 1,372.5 | 1,372.5 | 1,187.5 | 1,365.0 | -15.0 | -1.1 | 7,252,000 |
| 15/12 | 1,437.5 | 1,485.0 | 1,332.5 | 1,380.0 | -52.5 | -3.7 | 8,299,600 |
| 15/11 | 1,370.0 | 1,442.5 | 1,320.0 | 1,432.5 | +57.5 | +4.2 | 8,019,600 |
| 15/10 | 1,260.0 | 1,385.0 | 1,117.5 | 1,375.0 | +132.5 | +10.7 | 10,255,200 |
| 15/09 | 1,432.5 | 1,447.5 | 1,190.0 | 1,242.5 | -230.0 | -15.6 | 7,857,200 |
| 15/08 | 1,267.5 | 1,560.0 | 1,265.0 | 1,472.5 | +205.0 | +16.2 | 13,951,600 |
| 15/07 | 1,117.5 | 1,277.5 | 1,090.0 | 1,267.5 | +145.0 | +12.9 | 5,585,200 |
| 15/06 | 1,085.0 | 1,157.5 | 1,067.5 | 1,122.5 | +45.0 | +4.2 | 5,354,800 |
| 15/05 | 1,105.0 | 1,112.5 | 1,057.5 | 1,077.5 | -32.5 | -2.9 | 4,742,400 |
| 15/04 | 1,142.5 | 1,220.0 | 1,105.0 | 1,110.0 | -30.0 | -2.6 | 4,762,000 |
| 15/03 | 1,177.5 | 1,197.5 | 1,132.5 | 1,140.0 | -32.5 | -2.8 | 5,424,400 |
| 15/02 | 1,262.5 | 1,277.5 | 1,127.5 | 1,172.5 | -102.5 | -8.0 | 8,192,800 |
| 15/01 | 1,042.5 | 1,287.5 | 987.5 | 1,275.0 | +235.0 | +22.6 | 7,772,000 |
| 14/12 | 985.0 | 1,050.0 | 955.0 | 1,040.0 | +50.0 | +5.1 | 5,720,000 |
| 14/11 | 945.0 | 1,010.0 | 887.5 | 990.0 | +60.0 | +6.5 | 5,304,800 |
▶︎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
