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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,604.0 | 3,653.0 | 3,594.0 | 3,598.0 | -30.0 | -0.8 | 824,300 |
| 10/7 | 3,633.0 | 3,668.0 | 3,602.0 | 3,628.0 | -48.0 | -1.3 | 1,112,700 |
| 10/4 | 3,600.0 | 3,680.0 | 3,600.0 | 3,676.0 | +65.0 | +1.8 | 757,800 |
| 10/3 | 3,582.0 | 3,625.0 | 3,581.0 | 3,611.0 | +31.0 | +0.9 | 696,900 |
| 10/2 | 3,589.0 | 3,599.0 | 3,562.0 | 3,580.0 | 0 | 0.0 | 575,900 |
| 10/1 | 3,591.0 | 3,594.0 | 3,557.0 | 3,580.0 | -10.0 | -0.3 | 827,700 |
| 9/30 | 3,554.0 | 3,612.0 | 3,550.0 | 3,590.0 | -13.0 | -0.4 | 1,353,800 |
| 9/27 | 3,601.0 | 3,643.0 | 3,589.0 | 3,603.0 | -72.0 | -2.0 | 1,326,700 |
| 9/26 | 3,617.0 | 3,675.0 | 3,609.0 | 3,675.0 | +75.0 | +2.1 | 1,193,400 |
| 9/25 | 3,607.0 | 3,609.0 | 3,568.0 | 3,600.0 | -16.0 | -0.4 | 729,500 |
| 9/24 | 3,648.0 | 3,648.0 | 3,614.0 | 3,616.0 | -24.0 | -0.7 | 855,100 |
| 9/20 | 3,648.0 | 3,667.0 | 3,610.0 | 3,640.0 | +4.0 | +0.1 | 1,667,200 |
| 9/19 | 3,650.0 | 3,683.0 | 3,627.0 | 3,636.0 | -10.0 | -0.3 | 917,500 |
| 9/18 | 3,660.0 | 3,682.0 | 3,621.0 | 3,646.0 | -35.0 | -1.0 | 712,800 |
| 9/17 | 3,662.0 | 3,688.0 | 3,636.0 | 3,681.0 | +61.0 | +1.7 | 973,800 |
| 9/13 | 3,629.0 | 3,655.0 | 3,608.0 | 3,620.0 | -34.0 | -0.9 | 960,800 |
| 9/12 | 3,630.0 | 3,690.0 | 3,626.0 | 3,654.0 | +10.0 | +0.3 | 998,000 |
| 9/11 | 3,717.0 | 3,719.0 | 3,620.0 | 3,644.0 | -73.0 | -2.0 | 966,400 |
| 9/10 | 3,680.0 | 3,748.0 | 3,652.0 | 3,717.0 | +37.0 | +1.0 | 850,300 |
| 9/9 | 3,673.0 | 3,731.0 | 3,661.0 | 3,680.0 | -27.0 | -0.7 | 1,101,300 |
| 9/6 | 3,685.0 | 3,794.0 | 3,680.0 | 3,707.0 | +43.0 | +1.2 | 1,257,400 |
| 9/5 | 3,653.0 | 3,681.0 | 3,611.0 | 3,664.0 | +10.0 | +0.3 | 1,025,000 |
| 9/4 | 3,615.0 | 3,683.0 | 3,605.0 | 3,654.0 | +14.0 | +0.4 | 1,226,400 |
| 9/3 | 3,575.0 | 3,640.0 | 3,567.0 | 3,640.0 | +72.0 | +2.0 | 788,000 |
| 9/2 | 3,634.0 | 3,636.0 | 3,561.0 | 3,568.0 | -58.0 | -1.6 | 832,900 |
| 8/30 | 3,610.0 | 3,637.0 | 3,578.0 | 3,626.0 | -14.0 | -0.4 | 1,411,400 |
| 8/29 | 3,630.0 | 3,687.0 | 3,625.0 | 3,640.0 | +36.0 | +1.0 | 916,700 |
| 8/28 | 3,614.0 | 3,618.0 | 3,568.0 | 3,604.0 | -6.0 | -0.2 | 620,500 |
| 8/27 | 3,637.0 | 3,656.0 | 3,610.0 | 3,610.0 | -27.0 | -0.7 | 903,500 |
| 8/26 | 3,589.0 | 3,640.0 | 3,581.0 | 3,637.0 | +57.0 | +1.6 | 1,099,400 |
▶︎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
