！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,246.0 (24/03/25) | 2,295.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,246.0 (24/03/25) | 2,740.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,070.0 | 3,121.0 | 3,056.0 | 3,087.0 | +38.0 | +1.3 | 675,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,070.0 | 3,121.0 | 3,056.0 | 3,087.0 | +38.0 | +1.3 | 542,800 |
| 4/26 | 2,986.0 | 3,070.0 | 2,980.0 | 3,049.0 | +69.0 | +2.3 | 1,064,400 |
| 4/19 | 3,125.0 | 3,125.0 | 2,945.0 | 2,980.0 | -147.0 | -4.7 | 1,593,700 |
| 4/12 | 3,156.0 | 3,216.0 | 3,119.0 | 3,127.0 | -4.0 | -0.1 | 1,234,200 |
| 4/5 | 3,155.0 | 3,196.0 | 3,080.0 | 3,131.0 | +5.0 | +0.2 | 1,379,600 |
| 3/29 | 3,239.0 | 3,246.0 | 3,068.0 | 3,126.0 | -49.0 | -1.5 | 1,945,100 |
| 3/22 | 3,111.0 | 3,179.0 | 3,065.0 | 3,175.0 | +65.0 | +2.1 | 1,428,700 |
| 3/15 | 3,170.0 | 3,198.0 | 3,040.0 | 3,110.0 | -52.0 | -1.6 | 1,432,900 |
| 3/8 | 3,060.0 | 3,162.0 | 3,007.0 | 3,162.0 | +86.0 | +2.8 | 1,452,500 |
| 3/1 | 3,183.0 | 3,193.0 | 3,060.0 | 3,076.0 | -113.0 | -3.5 | 1,446,800 |
| 2/22 | 3,105.0 | 3,223.0 | 3,078.0 | 3,189.0 | +110.0 | +3.6 | 1,200,400 |
| 2/16 | 2,970.5 | 3,095.0 | 2,923.0 | 3,079.0 | +115.5 | +3.9 | 1,799,700 |
| 2/9 | 2,998.0 | 3,099.0 | 2,911.5 | 2,963.5 | -61.5 | -2.0 | 3,062,900 |
| 2/2 | 2,959.5 | 3,052.0 | 2,948.0 | 3,025.0 | +99.5 | +3.4 | 1,327,200 |
| 1/26 | 2,949.5 | 3,004.0 | 2,922.0 | 2,925.5 | +1.0 | +0.0 | 1,528,300 |
| 1/19 | 2,849.5 | 2,958.5 | 2,827.0 | 2,924.5 | +88.0 | +3.1 | 2,060,700 |
| 1/12 | 2,824.0 | 2,939.0 | 2,820.5 | 2,836.5 | +20.5 | +0.7 | 1,539,100 |
| 1/5 | 2,764.0 | 2,822.0 | 2,740.5 | 2,816.0 | +88.0 | +3.2 | 806,100 |
| 12/29 | 2,685.0 | 2,742.0 | 2,652.0 | 2,728.0 | +71.0 | +2.7 | 1,217,700 |
| 12/22 | 2,629.0 | 2,668.5 | 2,591.0 | 2,657.0 | +8.0 | +0.3 | 1,421,900 |
| 12/15 | 2,760.0 | 2,837.0 | 2,640.0 | 2,649.0 | -129.5 | -4.7 | 1,991,100 |
| 12/8 | 2,740.0 | 2,839.5 | 2,694.0 | 2,778.5 | 0 | 0.0 | 1,924,400 |
| 12/1 | 2,760.0 | 2,840.0 | 2,661.0 | 2,778.5 | +36.0 | +1.3 | 2,075,300 |
| 11/24 | 2,723.0 | 2,760.0 | 2,666.5 | 2,742.5 | -4.5 | -0.2 | 1,750,000 |
| 11/17 | 2,767.5 | 2,818.0 | 2,688.0 | 2,747.0 | +0.5 | +0.0 | 3,040,400 |
| 11/10 | 2,890.0 | 2,915.5 | 2,678.5 | 2,746.5 | -122.5 | -4.3 | 3,879,800 |
| 11/2 | 2,794.0 | 2,983.0 | 2,772.0 | 2,869.0 | +48.0 | +1.7 | 2,455,600 |
| 10/27 | 2,746.0 | 2,949.5 | 2,716.0 | 2,821.0 | +91.0 | +3.3 | 4,381,400 |
| 10/20 | 2,751.0 | 2,769.0 | 2,653.5 | 2,730.0 | +15.5 | +0.6 | 2,149,600 |
| 10/13 | 2,803.0 | 2,834.5 | 2,705.5 | 2,714.5 | -88.5 | -3.2 | 1,468,000 |
▶︎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