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
ー
円
(ー)
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 |
|---|---|
| 3,780.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,455.0 | 3,494.0 | 3,446.0 | 3,477.0 | +10.0 | +0.3 | 741,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/19 | 3,434.0 | 3,465.0 | 3,417.0 | 3,461.0 | +36.0 | +1.1 | 556,500 |
| 2/16 | 3,400.0 | 3,453.0 | 3,388.0 | 3,425.0 | +25.0 | +0.7 | 785,300 |
| 2/15 | 3,400.0 | 3,411.0 | 3,341.0 | 3,400.0 | +5.0 | +0.2 | 944,800 |
| 2/14 | 3,419.0 | 3,430.0 | 3,381.0 | 3,395.0 | -25.0 | -0.7 | 1,200,600 |
| 2/13 | 3,434.0 | 3,455.0 | 3,399.0 | 3,420.0 | +8.0 | +0.2 | 1,224,300 |
| 2/9 | 3,400.0 | 3,452.0 | 3,345.0 | 3,412.0 | -48.0 | -1.4 | 2,626,900 |
| 2/8 | 3,591.0 | 3,647.0 | 3,458.0 | 3,460.0 | -155.0 | -4.3 | 2,248,900 |
| 2/7 | 3,600.0 | 3,630.0 | 3,591.0 | 3,615.0 | +1.0 | +0.0 | 744,500 |
| 2/6 | 3,585.0 | 3,640.0 | 3,584.0 | 3,614.0 | +38.0 | +1.1 | 990,000 |
| 2/5 | 3,590.0 | 3,604.0 | 3,573.0 | 3,576.0 | -6.0 | -0.2 | 618,300 |
| 2/2 | 3,619.0 | 3,619.0 | 3,569.0 | 3,582.0 | -25.0 | -0.7 | 668,600 |
| 2/1 | 3,570.0 | 3,610.0 | 3,557.0 | 3,607.0 | +36.0 | +1.0 | 738,700 |
| 1/31 | 3,530.0 | 3,571.0 | 3,523.0 | 3,571.0 | +35.0 | +1.0 | 705,500 |
| 1/30 | 3,560.0 | 3,575.0 | 3,531.0 | 3,536.0 | -16.0 | -0.5 | 538,300 |
| 1/29 | 3,560.0 | 3,573.0 | 3,543.0 | 3,552.0 | +13.0 | +0.4 | 461,000 |
| 1/26 | 3,536.0 | 3,555.0 | 3,520.0 | 3,539.0 | +3.0 | +0.1 | 666,100 |
| 1/25 | 3,510.0 | 3,546.0 | 3,505.0 | 3,536.0 | +22.0 | +0.6 | 635,100 |
| 1/24 | 3,500.0 | 3,517.0 | 3,493.0 | 3,514.0 | -5.0 | -0.1 | 547,400 |
| 1/23 | 3,500.0 | 3,532.0 | 3,499.0 | 3,519.0 | +19.0 | +0.5 | 746,100 |
| 1/22 | 3,465.0 | 3,510.0 | 3,457.0 | 3,500.0 | +43.0 | +1.2 | 653,100 |
| 1/19 | 3,498.0 | 3,500.0 | 3,447.0 | 3,457.0 | -31.0 | -0.9 | 689,800 |
| 1/18 | 3,500.0 | 3,510.0 | 3,479.0 | 3,488.0 | -20.0 | -0.6 | 691,200 |
| 1/17 | 3,487.0 | 3,533.0 | 3,487.0 | 3,508.0 | +22.0 | +0.6 | 821,600 |
| 1/16 | 3,556.0 | 3,565.0 | 3,484.0 | 3,486.0 | -68.0 | -1.9 | 834,000 |
| 1/15 | 3,550.0 | 3,560.0 | 3,531.0 | 3,554.0 | +18.0 | +0.5 | 585,100 |
| 1/12 | 3,565.0 | 3,572.0 | 3,522.0 | 3,536.0 | +41.0 | +1.2 | 1,091,600 |
| 1/11 | 3,539.0 | 3,557.0 | 3,491.0 | 3,495.0 | -11.0 | -0.3 | 1,126,500 |
| 1/10 | 3,461.0 | 3,514.0 | 3,461.0 | 3,506.0 | +51.0 | +1.5 | 731,800 |
| 1/9 | 3,434.0 | 3,462.0 | 3,429.0 | 3,455.0 | +24.0 | +0.7 | 701,000 |
| 1/5 | 3,440.0 | 3,449.0 | 3,420.0 | 3,431.0 | +17.0 | +0.5 | 619,300 |
▶︎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