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
3,200
円
(23:35)
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) | 3,199.0 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,199.0 (24/11/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,199.0 | 3,221.0 | 3,182.0 | 3,199.0 | 0 | 0.0 | 1,128,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 3,545.0 | 3,605.0 | 3,535.0 | 3,580.0 | +72.0 | +2.1 | 1,225,200 |
| 8/22 | 3,469.0 | 3,518.0 | 3,461.0 | 3,508.0 | +39.0 | +1.1 | 801,700 |
| 8/21 | 3,477.0 | 3,533.0 | 3,464.0 | 3,469.0 | -8.0 | -0.2 | 930,800 |
| 8/20 | 3,435.0 | 3,486.0 | 3,421.0 | 3,477.0 | +60.0 | +1.8 | 1,003,900 |
| 8/19 | 3,470.0 | 3,470.0 | 3,398.0 | 3,417.0 | -31.0 | -0.9 | 1,126,200 |
| 8/16 | 3,459.0 | 3,473.0 | 3,415.0 | 3,448.0 | +5.0 | +0.2 | 1,341,100 |
| 8/15 | 3,406.0 | 3,453.0 | 3,396.0 | 3,443.0 | +32.0 | +0.9 | 1,358,900 |
| 8/14 | 3,453.0 | 3,481.0 | 3,395.0 | 3,411.0 | -41.0 | -1.2 | 2,109,300 |
| 8/13 | 3,568.0 | 3,596.0 | 3,436.0 | 3,452.0 | -186.0 | -5.1 | 2,910,600 |
| 8/9 | 3,713.0 | 3,837.0 | 3,586.0 | 3,638.0 | -119.0 | -3.2 | 2,825,100 |
| 8/8 | 3,674.0 | 3,779.0 | 3,670.0 | 3,757.0 | +83.0 | +2.3 | 1,302,400 |
| 8/7 | 3,604.0 | 3,755.0 | 3,601.0 | 3,674.0 | +39.0 | +1.1 | 1,331,500 |
| 8/6 | 3,682.0 | 3,701.0 | 3,578.0 | 3,635.0 | +65.0 | +1.8 | 1,842,200 |
| 8/5 | 3,606.0 | 3,706.0 | 3,543.0 | 3,570.0 | -106.0 | -2.9 | 1,791,900 |
| 8/2 | 3,699.0 | 3,721.0 | 3,663.0 | 3,676.0 | -60.0 | -1.6 | 1,128,500 |
| 8/1 | 3,798.0 | 3,798.0 | 3,694.0 | 3,736.0 | -63.0 | -1.7 | 886,900 |
| 7/31 | 3,770.0 | 3,809.0 | 3,756.0 | 3,799.0 | +19.0 | +0.5 | 1,358,600 |
| 7/30 | 3,806.0 | 3,817.0 | 3,778.0 | 3,780.0 | -22.0 | -0.6 | 724,200 |
| 7/29 | 3,761.0 | 3,811.0 | 3,761.0 | 3,802.0 | +55.0 | +1.5 | 873,600 |
| 7/26 | 3,760.0 | 3,769.0 | 3,728.0 | 3,747.0 | -5.0 | -0.1 | 638,500 |
| 7/25 | 3,714.0 | 3,778.0 | 3,690.0 | 3,752.0 | +38.0 | +1.0 | 995,900 |
| 7/24 | 3,766.0 | 3,775.0 | 3,698.0 | 3,714.0 | -49.0 | -1.3 | 965,300 |
| 7/23 | 3,730.0 | 3,763.0 | 3,726.0 | 3,763.0 | +13.0 | +0.4 | 611,000 |
| 7/22 | 3,750.0 | 3,771.0 | 3,739.0 | 3,750.0 | 0 | 0.0 | 685,600 |
| 7/19 | 3,730.0 | 3,755.0 | 3,722.0 | 3,750.0 | +29.0 | +0.8 | 1,037,800 |
| 7/18 | 3,645.0 | 3,754.0 | 3,643.0 | 3,721.0 | +63.0 | +1.7 | 1,231,200 |
| 7/17 | 3,634.0 | 3,662.0 | 3,630.0 | 3,658.0 | +25.0 | +0.7 | 707,400 |
| 7/16 | 3,679.0 | 3,689.0 | 3,630.0 | 3,633.0 | -19.0 | -0.5 | 784,800 |
▶︎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
