2264東証P貸借
業種 食料品
森永乳業 株価時系列データ
PTS
2,891.6
円
(15:23)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,764.0 | 3,634.0 | 2,740.5 | 2,888.5 | +160.5 | +5.9 | 70,838,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,480.0 | 3,027.5 | 2,267.5 | 2,728.0 | +230.5 | +9.2 | 114,547,200 |
| 2022 | 2,680.0 | 2,970.0 | 1,982.5 | 2,497.5 | -232.5 | -8.5 | 120,067,000 |
| 2021 | 2,550.0 | 3,690.0 | 2,380.0 | 2,730.0 | +190.0 | +7.5 | 86,990,000 |
| 2020 | 2,192.5 | 2,875.0 | 1,607.5 | 2,540.0 | +315.0 | +14.2 | 106,009,200 |
| 2019 | 1,505.0 | 2,550.0 | 1,478.5 | 2,225.0 | +685.0 | +44.5 | 106,261,400 |
| 2018 | 2,600.0 | 2,750.0 | 1,382.0 | 1,540.0 | -1,010.0 | -39.6 | 128,390,000 |
| 2017 | 2,105.0 | 2,575.0 | 1,777.5 | 2,550.0 | +445.0 | +21.1 | 199,587,600 |
| 2016 | 1,372.5 | 2,250.0 | 1,187.5 | 2,105.0 | +725.0 | +52.5 | 172,188,400 |
| 2015 | 1,042.5 | 1,560.0 | 987.5 | 1,380.0 | +340.0 | +32.7 | 90,216,800 |
| 2014 | 780.0 | 1,050.0 | 720.0 | 1,040.0 | +260.0 | +33.3 | 87,767,600 |
| 2013 | 695.0 | 812.5 | 665.0 | 780.0 | +90.0 | +13.0 | 64,947,600 |
| 2012 | 757.5 | 815.0 | 640.0 | 690.0 | -55.0 | -7.4 | 33,930,400 |
| 2011 | 865.0 | 912.5 | 625.0 | 745.0 | -115.0 | -13.4 | 51,115,200 |
| 2010 | 907.5 | 962.5 | 792.5 | 860.0 | -57.5 | -6.3 | 57,850,400 |
| 2009 | 885.0 | 1,120.0 | 700.0 | 917.5 | +45.0 | +5.2 | 55,579,200 |
| 2008 | 807.5 | 890.0 | 595.0 | 872.5 | +55.0 | +6.7 | 67,865,600 |
| 2007 | 1,180.0 | 1,525.0 | 680.0 | 817.5 | -370.0 | -31.2 | 99,253,600 |
| 2006 | 1,080.0 | 1,217.5 | 977.5 | 1,187.5 | +110.0 | +10.2 | 62,780,800 |
| 2005 | 1,097.5 | 1,222.5 | 1,032.5 | 1,077.5 | -20.0 | -1.8 | 69,913,600 |
| 2004 | 815.0 | 1,265.0 | 807.5 | 1,097.5 | +285.0 | +35.1 | 47,412,000 |
| 2003 | 825.0 | 1,012.5 | 757.5 | 812.5 | -2.5 | -0.3 | 35,616,000 |
| 2002 | 627.5 | 862.5 | 597.5 | 815.0 | +180.0 | +28.4 | 31,296,800 |
| 2001 | 660.0 | 960.0 | 585.0 | 635.0 | -17.5 | -2.7 | 29,294,000 |
| 2000 | 602.5 | 1,050.0 | 600.0 | 652.5 | +42.5 | +7.0 | 39,414,800 |
| 1999 | 825.0 | 1,015.0 | 595.0 | 610.0 | -215.0 | -26.1 | 18,980,000 |
| 1998 | 595.0 | 852.5 | 507.5 | 825.0 | +242.5 | +41.6 | 15,014,400 |
| 1997 | 1,117.5 | 1,175.0 | 532.5 | 582.5 | -522.5 | -47.3 | 17,694,000 |
| 1996 | 1,237.5 | 1,505.0 | 1,100.0 | 1,105.0 | -105.0 | -8.7 | 26,191,200 |
| 1995 | 1,332.5 | 1,350.0 | 937.5 | 1,210.0 | -147.5 | -10.9 | 19,900,000 |
| 1994 | 1,282.5 | 1,560.0 | 1,237.5 | 1,357.5 | +100.0 | +8.0 | 20,384,400 |
▶︎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
