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) | 3,168.0 (23/06/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,524.0 | 3,549.0 | 3,520.0 | 3,536.0 | +19.0 | +0.5 | 605,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 3,375.0 | 3,418.0 | 3,335.0 | 3,414.0 | +65.0 | +1.9 | 836,000 |
| 12/29 | 3,348.0 | 3,360.0 | 3,328.0 | 3,349.0 | +5.0 | +0.2 | 583,400 |
| 12/28 | 3,329.0 | 3,346.0 | 3,323.0 | 3,344.0 | +8.0 | +0.2 | 467,500 |
| 12/27 | 3,306.0 | 3,339.0 | 3,306.0 | 3,336.0 | +31.0 | +0.9 | 551,600 |
| 12/26 | 3,310.0 | 3,314.0 | 3,287.0 | 3,305.0 | -3.0 | -0.1 | 451,500 |
| 12/25 | 3,334.0 | 3,334.0 | 3,302.0 | 3,308.0 | +16.0 | +0.5 | 411,100 |
| 12/22 | 3,265.0 | 3,300.0 | 3,265.0 | 3,292.0 | +32.0 | +1.0 | 476,600 |
| 12/21 | 3,285.0 | 3,290.0 | 3,258.0 | 3,260.0 | -48.0 | -1.5 | 869,700 |
| 12/20 | 3,280.0 | 3,313.0 | 3,277.0 | 3,308.0 | +34.0 | +1.0 | 849,800 |
| 12/19 | 3,271.0 | 3,285.0 | 3,247.0 | 3,274.0 | +11.0 | +0.3 | 1,032,000 |
| 12/18 | 3,290.0 | 3,301.0 | 3,261.0 | 3,263.0 | -39.0 | -1.2 | 1,011,100 |
| 12/15 | 3,353.0 | 3,360.0 | 3,282.0 | 3,302.0 | -95.0 | -2.8 | 1,801,600 |
| 12/14 | 3,397.0 | 3,403.0 | 3,356.0 | 3,397.0 | +8.0 | +0.2 | 798,200 |
| 12/13 | 3,409.0 | 3,411.0 | 3,366.0 | 3,389.0 | -25.0 | -0.7 | 626,600 |
| 12/12 | 3,422.0 | 3,427.0 | 3,403.0 | 3,414.0 | +4.0 | +0.1 | 558,400 |
| 12/11 | 3,415.0 | 3,415.0 | 3,381.0 | 3,410.0 | +21.0 | +0.6 | 610,300 |
| 12/8 | 3,382.0 | 3,389.0 | 3,360.0 | 3,389.0 | +26.0 | +0.8 | 1,014,700 |
| 12/7 | 3,396.0 | 3,399.0 | 3,358.0 | 3,363.0 | -56.0 | -1.6 | 851,800 |
| 12/6 | 3,385.0 | 3,424.0 | 3,376.0 | 3,419.0 | +33.0 | +1.0 | 733,300 |
| 12/5 | 3,375.0 | 3,391.0 | 3,365.0 | 3,386.0 | -1.0 | +0.0 | 699,900 |
| 12/4 | 3,383.0 | 3,392.0 | 3,360.0 | 3,387.0 | -21.0 | -0.6 | 598,000 |
▶︎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