2264東証P貸借
業種 食料品
森永乳業 株価時系列データ
PTS
2,925.4
円
(11:24)
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 | 2,926.0 | -617.0 | -17.4 | 7,502,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,185.0 | 1,232.5 | 1,045.0 | 1,057.5 | -127.5 | -10.8 | 3,078,000 |
| 04/09 | 1,160.0 | 1,210.0 | 1,137.5 | 1,185.0 | +25.0 | +2.2 | 2,943,200 |
| 04/08 | 1,225.0 | 1,232.5 | 1,110.0 | 1,160.0 | -67.5 | -5.5 | 3,996,000 |
| 04/07 | 1,175.0 | 1,265.0 | 1,127.5 | 1,227.5 | +55.0 | +4.7 | 5,823,200 |
| 04/06 | 1,012.5 | 1,180.0 | 1,005.0 | 1,172.5 | +140.0 | +13.6 | 7,038,400 |
| 04/05 | 972.5 | 1,055.0 | 845.0 | 1,032.5 | +55.0 | +5.6 | 3,856,800 |
| 04/04 | 940.0 | 990.0 | 932.5 | 977.5 | +40.0 | +4.3 | 3,902,400 |
| 04/03 | 870.0 | 947.5 | 862.5 | 937.5 | +70.0 | +8.1 | 5,404,400 |
| 04/02 | 832.5 | 867.5 | 807.5 | 867.5 | +42.5 | +5.2 | 1,935,200 |
| 04/01 | 815.0 | 845.0 | 807.5 | 825.0 | +12.5 | +1.5 | 2,379,600 |
| 03/12 | 785.0 | 817.5 | 777.5 | 812.5 | +30.0 | +3.8 | 2,658,000 |
| 03/11 | 810.0 | 817.5 | 757.5 | 782.5 | -15.0 | -1.9 | 2,058,400 |
| 03/10 | 857.5 | 875.0 | 785.0 | 797.5 | -60.0 | -7.0 | 3,798,800 |
| 03/09 | 850.0 | 905.0 | 845.0 | 857.5 | +20.0 | +2.4 | 2,904,800 |
| 03/08 | 835.0 | 890.0 | 830.0 | 837.5 | +7.5 | +0.9 | 2,736,000 |
| 03/07 | 917.5 | 920.0 | 825.0 | 830.0 | -92.5 | -10.0 | 4,991,200 |
| 03/06 | 925.0 | 955.0 | 910.0 | 922.5 | 0 | 0.0 | 3,174,800 |
| 03/05 | 962.5 | 1,012.5 | 907.5 | 922.5 | -30.0 | -3.2 | 3,026,400 |
| 03/04 | 910.0 | 995.0 | 905.0 | 952.5 | +35.0 | +3.8 | 2,908,800 |
| 03/03 | 870.0 | 922.5 | 817.5 | 917.5 | +42.5 | +4.9 | 3,084,800 |
| 03/02 | 805.0 | 875.0 | 792.5 | 875.0 | +70.0 | +8.7 | 2,662,000 |
| 03/01 | 825.0 | 842.5 | 795.0 | 805.0 | -10.0 | -1.2 | 1,612,000 |
| 02/12 | 825.0 | 845.0 | 777.5 | 815.0 | -12.5 | -1.5 | 3,030,400 |
| 02/11 | 805.0 | 842.5 | 780.0 | 827.5 | +17.5 | +2.2 | 2,979,200 |
| 02/10 | 780.0 | 862.5 | 775.0 | 810.0 | +5.0 | +0.6 | 4,139,600 |
| 02/09 | 732.5 | 825.0 | 687.5 | 805.0 | +70.0 | +9.5 | 2,849,600 |
| 02/08 | 775.0 | 787.5 | 725.0 | 735.0 | -47.5 | -6.1 | 1,603,200 |
| 02/07 | 752.5 | 782.5 | 720.0 | 782.5 | +30.0 | +4.0 | 2,064,800 |
| 02/06 | 830.0 | 837.5 | 702.5 | 752.5 | -65.0 | -8.0 | 2,498,000 |
| 02/05 | 725.0 | 832.5 | 725.0 | 817.5 | +90.0 | +12.4 | 4,117,600 |
▶︎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
