！決算発表予定日 2024/05/10
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
3,392.1
円
取引時間外
(14:59)
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 |
|---|---|
| 3,823.0 (23/09/27) | 3,100.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,647.0 (24/02/08) | 3,272.0 (24/04/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,373.0 | 3,410.0 | 3,366.0 | 3,396.0 | +34.0 | +1.0 | 702,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,401.0 | 3,405.0 | 3,359.0 | 3,362.0 | -19.0 | -0.6 | 843,000 |
| 4/16 | 3,360.0 | 3,394.0 | 3,320.0 | 3,381.0 | +11.0 | +0.3 | 928,300 |
| 4/15 | 3,334.0 | 3,370.0 | 3,317.0 | 3,370.0 | +36.0 | +1.1 | 844,300 |
| 4/12 | 3,318.0 | 3,340.0 | 3,292.0 | 3,334.0 | +43.0 | +1.3 | 927,900 |
| 4/11 | 3,318.0 | 3,320.0 | 3,272.0 | 3,291.0 | -49.0 | -1.5 | 1,181,900 |
| 4/10 | 3,364.0 | 3,427.0 | 3,337.0 | 3,340.0 | -4.0 | -0.1 | 1,656,500 |
| 4/9 | 3,350.0 | 3,355.0 | 3,328.0 | 3,344.0 | -3.0 | -0.1 | 627,400 |
| 4/8 | 3,353.0 | 3,372.0 | 3,341.0 | 3,347.0 | +1.0 | +0.0 | 562,200 |
| 4/5 | 3,339.0 | 3,349.0 | 3,312.0 | 3,346.0 | +13.0 | +0.4 | 731,900 |
| 4/4 | 3,361.0 | 3,373.0 | 3,326.0 | 3,333.0 | -38.0 | -1.1 | 1,031,500 |
| 4/3 | 3,380.0 | 3,387.0 | 3,360.0 | 3,371.0 | -8.0 | -0.2 | 832,400 |
| 4/2 | 3,417.0 | 3,434.0 | 3,372.0 | 3,379.0 | -41.0 | -1.2 | 1,025,200 |
| 4/1 | 3,390.0 | 3,428.0 | 3,372.0 | 3,420.0 | +34.0 | +1.0 | 1,043,600 |
| 3/29 | 3,370.0 | 3,398.0 | 3,353.0 | 3,386.0 | +86.0 | +2.6 | 1,579,900 |
| 3/28 | 3,373.0 | 3,375.0 | 3,296.0 | 3,300.0 | -142.0 | -4.1 | 1,847,700 |
| 3/27 | 3,451.0 | 3,458.0 | 3,427.0 | 3,442.0 | +4.0 | +0.1 | 1,715,200 |
| 3/26 | 3,424.0 | 3,441.0 | 3,402.0 | 3,438.0 | +10.0 | +0.3 | 954,900 |
| 3/25 | 3,465.0 | 3,466.0 | 3,402.0 | 3,428.0 | -33.0 | -1.0 | 1,408,000 |
| 3/22 | 3,435.0 | 3,467.0 | 3,426.0 | 3,461.0 | +26.0 | +0.8 | 904,000 |
| 3/21 | 3,433.0 | 3,449.0 | 3,420.0 | 3,435.0 | +14.0 | +0.4 | 1,030,800 |
| 3/19 | 3,410.0 | 3,424.0 | 3,396.0 | 3,421.0 | +11.0 | +0.3 | 889,300 |
| 3/18 | 3,444.0 | 3,445.0 | 3,407.0 | 3,410.0 | -9.0 | -0.3 | 908,200 |
| 3/15 | 3,406.0 | 3,437.0 | 3,395.0 | 3,419.0 | +7.0 | +0.2 | 1,017,300 |
| 3/14 | 3,388.0 | 3,425.0 | 3,374.0 | 3,412.0 | +35.0 | +1.0 | 946,800 |
| 3/13 | 3,384.0 | 3,396.0 | 3,359.0 | 3,377.0 | -8.0 | -0.2 | 954,700 |
| 3/12 | 3,413.0 | 3,413.0 | 3,356.0 | 3,385.0 | -18.0 | -0.5 | 979,000 |
| 3/11 | 3,415.0 | 3,415.0 | 3,372.0 | 3,403.0 | +4.0 | +0.1 | 1,007,600 |
| 3/8 | 3,379.0 | 3,409.0 | 3,361.0 | 3,399.0 | +19.0 | +0.6 | 1,210,300 |
| 3/7 | 3,331.0 | 3,380.0 | 3,328.0 | 3,380.0 | +51.0 | +1.5 | 1,361,100 |
| 3/6 | 3,320.0 | 3,352.0 | 3,317.0 | 3,329.0 | 0 | 0.0 | 1,050,300 |
▶︎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