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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 805.0 | 805.0 | 730.0 | 730.0 | -82.5 | -10.2 | 2,179,600 |
| 12/03 | 752.5 | 815.0 | 750.0 | 812.5 | +60.0 | +8.0 | 4,052,800 |
| 12/02 | 757.5 | 767.5 | 730.0 | 752.5 | -5.0 | -0.7 | 2,172,400 |
| 12/01 | 757.5 | 762.5 | 715.0 | 757.5 | +12.5 | +1.7 | 2,457,600 |
| 11/12 | 732.5 | 750.0 | 655.0 | 745.0 | +15.0 | +2.1 | 4,096,400 |
| 11/11 | 785.0 | 792.5 | 697.5 | 730.0 | -55.0 | -7.0 | 3,648,000 |
| 11/10 | 852.5 | 870.0 | 757.5 | 785.0 | -75.0 | -8.7 | 3,877,200 |
| 11/09 | 825.0 | 867.5 | 800.0 | 860.0 | +37.5 | +4.6 | 2,950,400 |
| 11/08 | 855.0 | 877.5 | 787.5 | 822.5 | -37.5 | -4.4 | 4,248,400 |
| 11/07 | 857.5 | 902.5 | 845.0 | 860.0 | +2.5 | +0.3 | 4,183,200 |
| 11/06 | 880.0 | 905.0 | 812.5 | 857.5 | -15.0 | -1.7 | 6,860,400 |
| 11/05 | 817.5 | 880.0 | 792.5 | 872.5 | +57.5 | +7.1 | 4,504,800 |
| 11/04 | 740.0 | 827.5 | 717.5 | 815.0 | +72.5 | +9.8 | 4,610,400 |
| 11/03 | 865.0 | 902.5 | 625.0 | 742.5 | -117.5 | -13.7 | 6,417,200 |
| 11/02 | 882.5 | 912.5 | 852.5 | 860.0 | -17.5 | -2.0 | 3,525,200 |
| 11/01 | 865.0 | 887.5 | 837.5 | 877.5 | +17.5 | +2.0 | 2,193,600 |
| 10/12 | 812.5 | 872.5 | 812.5 | 860.0 | +47.5 | +5.9 | 3,008,400 |
| 10/11 | 820.0 | 857.5 | 805.0 | 812.5 | -7.5 | -0.9 | 3,177,200 |
| 10/10 | 902.5 | 905.0 | 802.5 | 820.0 | -75.0 | -8.4 | 3,784,400 |
| 10/09 | 907.5 | 927.5 | 880.0 | 895.0 | -12.5 | -1.4 | 4,738,400 |
| 10/08 | 825.0 | 922.5 | 802.5 | 907.5 | +85.0 | +10.3 | 5,671,200 |
| 10/07 | 852.5 | 867.5 | 792.5 | 822.5 | -40.0 | -4.6 | 4,475,600 |
| 10/06 | 862.5 | 902.5 | 810.0 | 862.5 | -2.5 | -0.3 | 5,166,400 |
| 10/05 | 952.5 | 955.0 | 840.0 | 865.0 | -85.0 | -9.0 | 4,840,800 |
| 10/04 | 922.5 | 952.5 | 887.5 | 950.0 | +30.0 | +3.3 | 7,288,800 |
| 10/03 | 925.0 | 937.5 | 895.0 | 920.0 | -5.0 | -0.5 | 5,850,800 |
| 10/02 | 902.5 | 947.5 | 880.0 | 925.0 | +17.5 | +1.9 | 5,063,200 |
| 10/01 | 907.5 | 962.5 | 902.5 | 907.5 | -10.0 | -1.1 | 4,785,200 |
| 09/12 | 980.0 | 1,027.5 | 897.5 | 917.5 | -72.5 | -7.3 | 7,000,400 |
| 09/11 | 1,052.5 | 1,090.0 | 947.5 | 990.0 | -70.0 | -6.6 | 4,755,600 |
▶︎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
