決算new！
2025/02/12 発表
10-12月期(3Q)経常は30％増益
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) | 2,705.0 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,634.0 (24/10/04) | 2,705.0 (25/02/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,940.5 | 3,023.0 | 2,936.5 | 2,996.0 | +51.5 | +1.8 | 620,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,786.5 | 2,969.0 | 2,705.0 | 2,944.5 | +179.0 | +6.5 | 3,521,400 |
| 2/7 | 2,886.0 | 2,896.5 | 2,723.5 | 2,765.5 | -137.5 | -4.7 | 2,420,600 |
| 1/31 | 2,800.0 | 2,934.5 | 2,784.5 | 2,903.0 | +126.5 | +4.6 | 2,122,800 |
| 1/24 | 2,767.0 | 2,795.5 | 2,746.5 | 2,776.5 | -4.5 | -0.2 | 1,368,100 |
| 1/17 | 2,790.0 | 2,814.0 | 2,756.0 | 2,781.0 | -25.0 | -0.9 | 1,186,500 |
| 1/10 | 2,934.0 | 2,942.5 | 2,806.0 | 2,806.0 | -121.5 | -4.2 | 1,694,600 |
| 12/30 | 2,911.0 | 2,933.5 | 2,889.0 | 2,927.5 | +22.5 | +0.8 | 391,900 |
| 12/27 | 2,901.0 | 2,908.5 | 2,841.0 | 2,905.0 | -1.5 | -0.1 | 1,704,900 |
| 12/20 | 2,951.0 | 2,953.0 | 2,884.0 | 2,906.5 | -43.0 | -1.5 | 1,980,300 |
| 12/13 | 2,915.0 | 3,004.0 | 2,907.5 | 2,949.5 | +34.5 | +1.2 | 1,507,000 |
| 12/6 | 2,930.0 | 2,972.0 | 2,901.0 | 2,915.0 | -17.0 | -0.6 | 1,486,700 |
| 11/29 | 2,960.5 | 2,967.0 | 2,867.0 | 2,932.0 | -3.0 | -0.1 | 1,855,300 |
| 11/22 | 2,939.0 | 2,974.0 | 2,908.5 | 2,935.0 | -10.0 | -0.3 | 1,437,700 |
| 11/15 | 3,089.0 | 3,114.0 | 2,936.5 | 2,945.0 | -123.0 | -4.0 | 2,693,700 |
| 11/8 | 3,500.0 | 3,522.0 | 3,060.0 | 3,068.0 | -426.0 | -12.2 | 2,001,700 |
| 11/1 | 3,471.0 | 3,543.0 | 3,462.0 | 3,494.0 | +23.0 | +0.7 | 1,796,200 |
| 10/25 | 3,500.0 | 3,511.0 | 3,433.0 | 3,471.0 | -25.0 | -0.7 | 1,098,000 |
| 10/18 | 3,557.0 | 3,575.0 | 3,461.0 | 3,496.0 | -15.0 | -0.4 | 934,600 |
| 10/11 | 3,610.0 | 3,629.0 | 3,492.0 | 3,511.0 | -113.0 | -3.1 | 1,050,000 |
| 10/4 | 3,419.0 | 3,634.0 | 3,419.0 | 3,624.0 | +158.0 | +4.6 | 1,480,600 |
| 9/27 | 3,560.0 | 3,560.0 | 3,401.0 | 3,466.0 | -79.0 | -2.2 | 1,567,700 |
| 9/20 | 3,360.0 | 3,585.0 | 3,358.0 | 3,545.0 | +206.0 | +6.2 | 1,902,900 |
| 9/13 | 3,416.0 | 3,580.0 | 3,329.0 | 3,339.0 | -109.0 | -3.2 | 1,551,800 |
| 9/6 | 3,372.0 | 3,494.0 | 3,348.0 | 3,448.0 | +76.0 | +2.3 | 1,219,800 |
| 8/30 | 3,340.0 | 3,433.0 | 3,316.0 | 3,372.0 | +21.0 | +0.6 | 1,292,100 |
| 8/23 | 3,245.0 | 3,363.0 | 3,212.0 | 3,351.0 | +80.0 | +2.5 | 1,682,200 |
| 8/16 | 3,313.0 | 3,384.0 | 3,202.0 | 3,271.0 | -30.0 | -0.9 | 1,409,300 |
| 8/9 | 3,241.0 | 3,452.0 | 3,096.0 | 3,301.0 | -10.0 | -0.3 | 2,874,100 |
| 8/2 | 3,500.0 | 3,613.0 | 3,293.0 | 3,311.0 | -156.0 | -4.5 | 1,192,900 |
| 7/26 | 3,576.0 | 3,625.0 | 3,423.0 | 3,467.0 | -95.0 | -2.7 | 1,035,500 |
▶︎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
