2269東証P貸借
業種 食料品
明治ホールディングス 株価時系列データ
PTS
3,170
円
(23:52)
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 |
|---|---|
| 3,837.0 (24/08/09) | 3,247.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,262.0 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,285.0 | 3,314.0 | 3,272.0 | 3,299.0 | 0 | 0.0 | 837,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,381.0 | 3,389.0 | 3,293.0 | 3,299.0 | -18.0 | -0.5 | 1,195,500 |
| 11/20 | 3,307.0 | 3,335.0 | 3,301.0 | 3,317.0 | +24.0 | +0.7 | 845,700 |
| 11/19 | 3,300.0 | 3,306.0 | 3,277.0 | 3,293.0 | +30.0 | +0.9 | 757,000 |
| 11/18 | 3,285.0 | 3,296.0 | 3,262.0 | 3,263.0 | -24.0 | -0.7 | 800,100 |
| 11/15 | 3,316.0 | 3,340.0 | 3,287.0 | 3,287.0 | -24.0 | -0.7 | 936,000 |
| 11/14 | 3,310.0 | 3,336.0 | 3,303.0 | 3,311.0 | -9.0 | -0.3 | 906,200 |
| 11/13 | 3,366.0 | 3,377.0 | 3,315.0 | 3,320.0 | -46.0 | -1.4 | 1,055,400 |
| 11/12 | 3,344.0 | 3,409.0 | 3,337.0 | 3,366.0 | +19.0 | +0.6 | 1,630,600 |
| 11/11 | 3,464.0 | 3,663.0 | 3,330.0 | 3,347.0 | -118.0 | -3.4 | 3,537,100 |
| 11/8 | 3,520.0 | 3,522.0 | 3,463.0 | 3,465.0 | -40.0 | -1.1 | 885,700 |
| 11/7 | 3,512.0 | 3,530.0 | 3,488.0 | 3,505.0 | +22.0 | +0.6 | 749,700 |
| 11/6 | 3,546.0 | 3,562.0 | 3,483.0 | 3,483.0 | -57.0 | -1.6 | 853,400 |
| 11/5 | 3,521.0 | 3,546.0 | 3,495.0 | 3,540.0 | +20.0 | +0.6 | 803,700 |
| 11/1 | 3,521.0 | 3,545.0 | 3,505.0 | 3,520.0 | -30.0 | -0.9 | 596,900 |
| 10/31 | 3,560.0 | 3,561.0 | 3,528.0 | 3,550.0 | -1.0 | +0.0 | 829,000 |
| 10/30 | 3,555.0 | 3,571.0 | 3,537.0 | 3,551.0 | 0 | 0.0 | 2,628,200 |
| 10/29 | 3,530.0 | 3,564.0 | 3,513.0 | 3,551.0 | +39.0 | +1.1 | 598,500 |
| 10/28 | 3,512.0 | 3,526.0 | 3,495.0 | 3,512.0 | +12.0 | +0.3 | 528,500 |
| 10/25 | 3,508.0 | 3,508.0 | 3,465.0 | 3,500.0 | +30.0 | +0.9 | 753,400 |
| 10/24 | 3,471.0 | 3,494.0 | 3,462.0 | 3,470.0 | -1.0 | +0.0 | 871,800 |
| 10/23 | 3,522.0 | 3,537.0 | 3,468.0 | 3,471.0 | -38.0 | -1.1 | 723,500 |
| 10/22 | 3,529.0 | 3,529.0 | 3,483.0 | 3,509.0 | -31.0 | -0.9 | 677,100 |
| 10/21 | 3,545.0 | 3,547.0 | 3,518.0 | 3,540.0 | -12.0 | -0.3 | 433,800 |
| 10/18 | 3,533.0 | 3,561.0 | 3,530.0 | 3,552.0 | +21.0 | +0.6 | 450,800 |
| 10/17 | 3,549.0 | 3,563.0 | 3,521.0 | 3,531.0 | -13.0 | -0.4 | 807,200 |
| 10/16 | 3,593.0 | 3,628.0 | 3,541.0 | 3,544.0 | -53.0 | -1.5 | 511,300 |
| 10/15 | 3,592.0 | 3,628.0 | 3,588.0 | 3,597.0 | -3.0 | -0.1 | 726,400 |
| 10/11 | 3,660.0 | 3,660.0 | 3,595.0 | 3,600.0 | -40.0 | -1.1 | 758,800 |
| 10/10 | 3,658.0 | 3,682.0 | 3,620.0 | 3,640.0 | -5.0 | -0.1 | 468,200 |
| 10/9 | 3,616.0 | 3,653.0 | 3,604.0 | 3,645.0 | +47.0 | +1.3 | 532,100 |
▶︎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
