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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,107.5 | 1,107.5 | 1,005.0 | 1,060.0 | -60.0 | -5.4 | 5,998,000 |
| 09/09 | 1,002.5 | 1,120.0 | 982.5 | 1,120.0 | +105.0 | +10.3 | 5,867,200 |
| 09/08 | 990.0 | 1,020.0 | 892.5 | 1,015.0 | +32.5 | +3.3 | 8,193,200 |
| 09/07 | 930.0 | 1,012.5 | 895.0 | 982.5 | +57.5 | +6.2 | 5,260,400 |
| 09/06 | 805.0 | 930.0 | 797.5 | 925.0 | +112.5 | +13.9 | 4,268,000 |
| 09/05 | 742.5 | 837.5 | 720.0 | 812.5 | +55.0 | +7.3 | 3,488,800 |
| 09/04 | 747.5 | 770.0 | 700.0 | 757.5 | +20.0 | +2.7 | 3,440,400 |
| 09/03 | 742.5 | 805.0 | 710.0 | 737.5 | -2.5 | -0.3 | 2,607,600 |
| 09/02 | 782.5 | 807.5 | 712.5 | 740.0 | -40.0 | -5.1 | 2,160,000 |
| 09/01 | 885.0 | 892.5 | 752.5 | 780.0 | -92.5 | -10.6 | 2,539,600 |
| 08/12 | 805.0 | 880.0 | 775.0 | 872.5 | +70.0 | +8.7 | 3,474,800 |
| 08/11 | 792.5 | 890.0 | 787.5 | 802.5 | +12.5 | +1.6 | 4,875,200 |
| 08/10 | 752.5 | 800.0 | 595.0 | 790.0 | +40.0 | +5.3 | 6,286,400 |
| 08/09 | 800.0 | 830.0 | 712.5 | 750.0 | -55.0 | -6.8 | 5,580,800 |
| 08/08 | 760.0 | 810.0 | 722.5 | 805.0 | +45.0 | +5.9 | 5,701,200 |
| 08/07 | 687.5 | 770.0 | 650.0 | 760.0 | +70.0 | +10.1 | 6,692,400 |
| 08/06 | 792.5 | 792.5 | 675.0 | 690.0 | -100.0 | -12.7 | 7,846,800 |
| 08/05 | 815.0 | 877.5 | 727.5 | 790.0 | -30.0 | -3.7 | 6,268,400 |
| 08/04 | 765.0 | 835.0 | 755.0 | 820.0 | +57.5 | +7.5 | 3,731,200 |
| 08/03 | 695.0 | 777.5 | 657.5 | 762.5 | +67.5 | +9.7 | 5,485,200 |
| 08/02 | 770.0 | 780.0 | 680.0 | 695.0 | -72.5 | -9.5 | 5,736,400 |
| 08/01 | 807.5 | 807.5 | 707.5 | 767.5 | -50.0 | -6.1 | 6,186,800 |
| 07/12 | 800.0 | 890.0 | 792.5 | 817.5 | +30.0 | +3.8 | 6,264,400 |
| 07/11 | 942.5 | 945.0 | 680.0 | 787.5 | -142.5 | -15.3 | 14,206,000 |
| 07/10 | 1,150.0 | 1,180.0 | 880.0 | 930.0 | -220.0 | -19.1 | 7,188,800 |
| 07/09 | 1,112.5 | 1,152.5 | 1,042.5 | 1,150.0 | +32.5 | +2.9 | 4,328,000 |
| 07/08 | 1,157.5 | 1,160.0 | 1,007.5 | 1,117.5 | -65.0 | -5.5 | 8,010,000 |
| 07/07 | 1,250.0 | 1,260.0 | 1,145.0 | 1,182.5 | -57.5 | -4.6 | 5,952,800 |
| 07/06 | 1,217.5 | 1,275.0 | 1,207.5 | 1,240.0 | +25.0 | +2.1 | 7,574,400 |
| 07/05 | 1,385.0 | 1,402.5 | 1,195.0 | 1,215.0 | -160.0 | -11.6 | 9,958,400 |
▶︎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
