2264東証P貸借
業種 食料品
森永乳業 株価時系列データ
PTS
2,896.4
円
(09:24)
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 | 2,895.0 | -648.0 | -18.3 | 7,419,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,457.5 | 1,515.0 | 1,330.0 | 1,375.0 | -77.5 | -5.3 | 11,093,600 |
| 07/03 | 1,507.5 | 1,507.5 | 1,407.5 | 1,452.5 | -35.0 | -2.4 | 8,465,200 |
| 07/02 | 1,340.0 | 1,525.0 | 1,307.5 | 1,487.5 | +165.0 | +12.5 | 8,299,600 |
| 07/01 | 1,180.0 | 1,365.0 | 1,180.0 | 1,322.5 | +135.0 | +11.4 | 7,912,400 |
| 06/12 | 1,120.0 | 1,217.5 | 1,105.0 | 1,187.5 | +62.5 | +5.6 | 5,440,000 |
| 06/11 | 1,075.0 | 1,127.5 | 1,045.0 | 1,125.0 | +47.5 | +4.4 | 2,978,400 |
| 06/10 | 1,127.5 | 1,135.0 | 1,060.0 | 1,077.5 | -52.5 | -4.7 | 3,875,600 |
| 06/09 | 1,080.0 | 1,142.5 | 1,075.0 | 1,130.0 | +62.5 | +5.9 | 6,738,800 |
| 06/08 | 1,075.0 | 1,097.5 | 1,025.0 | 1,067.5 | -12.5 | -1.2 | 5,573,200 |
| 06/07 | 1,107.5 | 1,107.5 | 1,027.5 | 1,080.0 | -25.0 | -2.3 | 5,916,800 |
| 06/06 | 1,055.0 | 1,112.5 | 1,045.0 | 1,105.0 | +50.0 | +4.7 | 5,462,800 |
| 06/05 | 1,062.5 | 1,105.0 | 995.0 | 1,055.0 | -5.0 | -0.5 | 5,886,800 |
| 06/04 | 1,040.0 | 1,072.5 | 1,037.5 | 1,060.0 | +17.5 | +1.7 | 4,573,600 |
| 06/03 | 1,010.0 | 1,070.0 | 1,000.0 | 1,042.5 | +32.5 | +3.2 | 4,630,400 |
| 06/02 | 1,092.5 | 1,112.5 | 977.5 | 1,010.0 | -82.5 | -7.6 | 5,797,200 |
| 06/01 | 1,080.0 | 1,120.0 | 1,050.0 | 1,092.5 | +15.0 | +1.4 | 5,907,200 |
| 05/12 | 1,060.0 | 1,102.5 | 1,060.0 | 1,077.5 | +17.5 | +1.7 | 7,965,600 |
| 05/11 | 1,100.0 | 1,152.5 | 1,052.5 | 1,060.0 | -37.5 | -3.4 | 7,004,800 |
| 05/10 | 1,062.5 | 1,100.0 | 1,057.5 | 1,097.5 | +27.5 | +2.6 | 4,918,400 |
| 05/09 | 1,050.0 | 1,097.5 | 1,045.0 | 1,070.0 | +22.5 | +2.2 | 7,751,200 |
| 05/08 | 1,162.5 | 1,167.5 | 1,032.5 | 1,047.5 | -117.5 | -10.1 | 10,658,400 |
| 05/07 | 1,155.0 | 1,197.5 | 1,132.5 | 1,165.0 | +17.5 | +1.5 | 3,065,600 |
| 05/06 | 1,125.0 | 1,152.5 | 1,087.5 | 1,147.5 | +25.0 | +2.2 | 5,652,000 |
| 05/05 | 1,177.5 | 1,212.5 | 1,122.5 | 1,122.5 | -55.0 | -4.7 | 3,043,200 |
| 05/04 | 1,180.0 | 1,222.5 | 1,147.5 | 1,177.5 | -2.5 | -0.2 | 5,988,000 |
| 05/03 | 1,162.5 | 1,207.5 | 1,140.0 | 1,180.0 | +20.0 | +1.7 | 4,622,000 |
| 05/02 | 1,132.5 | 1,205.0 | 1,130.0 | 1,160.0 | +32.5 | +2.9 | 5,634,000 |
| 05/01 | 1,097.5 | 1,137.5 | 1,077.5 | 1,127.5 | +30.0 | +2.7 | 3,610,400 |
| 04/12 | 1,040.0 | 1,112.5 | 1,002.5 | 1,097.5 | +60.0 | +5.8 | 3,467,200 |
| 04/11 | 1,052.5 | 1,145.0 | 1,022.5 | 1,037.5 | -20.0 | -1.9 | 3,587,600 |
▶︎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
