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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 887.5 | 940.0 | 845.0 | 930.0 | +47.5 | +5.4 | 7,206,400 |
| 14/09 | 907.5 | 912.5 | 875.0 | 882.5 | -25.0 | -2.8 | 5,346,800 |
| 14/08 | 925.0 | 935.0 | 882.5 | 907.5 | -22.5 | -2.4 | 4,204,400 |
| 14/07 | 902.5 | 945.0 | 887.5 | 930.0 | +17.5 | +1.9 | 5,553,600 |
| 14/06 | 975.0 | 1,015.0 | 885.0 | 912.5 | -62.5 | -6.4 | 8,168,400 |
| 14/05 | 957.5 | 997.5 | 935.0 | 975.0 | +22.5 | +2.4 | 8,785,200 |
| 14/04 | 832.5 | 970.0 | 807.5 | 952.5 | +122.5 | +14.8 | 17,266,000 |
| 14/03 | 800.0 | 887.5 | 795.0 | 830.0 | +27.5 | +3.4 | 10,911,600 |
| 14/02 | 755.0 | 812.5 | 720.0 | 802.5 | +47.5 | +6.3 | 4,560,400 |
| 14/01 | 780.0 | 805.0 | 740.0 | 755.0 | -25.0 | -3.2 | 4,740,000 |
| 13/12 | 742.5 | 780.0 | 730.0 | 780.0 | +37.5 | +5.1 | 6,288,800 |
| 13/11 | 767.5 | 770.0 | 725.0 | 742.5 | -22.5 | -2.9 | 6,234,800 |
| 13/10 | 780.0 | 800.0 | 742.5 | 765.0 | -10.0 | -1.3 | 4,997,600 |
| 13/09 | 735.0 | 812.5 | 732.5 | 775.0 | +45.0 | +6.2 | 4,338,000 |
| 13/08 | 707.5 | 772.5 | 705.0 | 730.0 | +20.0 | +2.8 | 3,127,200 |
| 13/07 | 725.0 | 770.0 | 692.5 | 710.0 | -15.0 | -2.1 | 4,408,400 |
| 13/06 | 712.5 | 725.0 | 665.0 | 725.0 | +5.0 | +0.7 | 5,492,400 |
| 13/05 | 720.0 | 805.0 | 715.0 | 720.0 | +2.5 | +0.4 | 7,612,800 |
| 13/04 | 720.0 | 745.0 | 677.5 | 717.5 | 0 | 0.0 | 7,256,400 |
| 13/03 | 727.5 | 747.5 | 712.5 | 717.5 | -10.0 | -1.4 | 7,289,200 |
| 13/02 | 742.5 | 760.0 | 687.5 | 727.5 | -7.5 | -1.0 | 4,620,000 |
| 13/01 | 695.0 | 737.5 | 685.0 | 735.0 | +45.0 | +6.5 | 3,282,000 |
| 12/12 | 667.5 | 690.0 | 655.0 | 690.0 | +22.5 | +3.4 | 3,309,200 |
| 12/11 | 662.5 | 677.5 | 640.0 | 667.5 | +7.5 | +1.1 | 2,016,400 |
| 12/10 | 662.5 | 685.0 | 650.0 | 660.0 | -5.0 | -0.8 | 2,491,200 |
| 12/09 | 675.0 | 685.0 | 652.5 | 665.0 | -10.0 | -1.5 | 3,339,600 |
| 12/08 | 712.5 | 740.0 | 675.0 | 675.0 | -37.5 | -5.3 | 3,248,400 |
| 12/07 | 765.0 | 785.0 | 712.5 | 712.5 | -50.0 | -6.6 | 2,118,800 |
| 12/06 | 727.5 | 772.5 | 700.0 | 762.5 | +27.5 | +3.7 | 3,342,800 |
| 12/05 | 735.0 | 770.0 | 697.5 | 735.0 | +5.0 | +0.7 | 3,201,600 |
▶︎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
