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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 3,629.0 | 3,656.0 | 3,614.0 | 3,652.0 | +14.0 | +0.4 | 1,038,000 |
| 7/11 | 3,600.0 | 3,642.0 | 3,596.0 | 3,638.0 | +44.0 | +1.2 | 837,600 |
| 7/10 | 3,543.0 | 3,599.0 | 3,538.0 | 3,594.0 | +51.0 | +1.4 | 798,900 |
| 7/9 | 3,530.0 | 3,547.0 | 3,516.0 | 3,543.0 | +15.0 | +0.4 | 802,000 |
| 7/8 | 3,520.0 | 3,556.0 | 3,510.0 | 3,528.0 | +3.0 | +0.1 | 803,200 |
| 7/5 | 3,540.0 | 3,556.0 | 3,525.0 | 3,525.0 | -15.0 | -0.4 | 600,700 |
| 7/4 | 3,545.0 | 3,550.0 | 3,528.0 | 3,540.0 | -5.0 | -0.1 | 490,200 |
| 7/3 | 3,540.0 | 3,560.0 | 3,508.0 | 3,545.0 | -9.0 | -0.3 | 985,700 |
| 7/2 | 3,521.0 | 3,565.0 | 3,518.0 | 3,554.0 | +33.0 | +0.9 | 875,300 |
| 7/1 | 3,483.0 | 3,533.0 | 3,480.0 | 3,521.0 | +52.0 | +1.5 | 1,060,800 |
| 6/28 | 3,478.0 | 3,494.0 | 3,469.0 | 3,469.0 | -8.0 | -0.2 | 768,900 |
| 6/27 | 3,475.0 | 3,483.0 | 3,453.0 | 3,477.0 | +2.0 | +0.1 | 648,600 |
| 6/26 | 3,484.0 | 3,495.0 | 3,469.0 | 3,475.0 | +8.0 | +0.2 | 757,700 |
| 6/25 | 3,436.0 | 3,474.0 | 3,415.0 | 3,467.0 | +64.0 | +1.9 | 887,900 |
| 6/24 | 3,420.0 | 3,428.0 | 3,402.0 | 3,403.0 | -15.0 | -0.4 | 907,500 |
| 6/21 | 3,450.0 | 3,471.0 | 3,409.0 | 3,418.0 | -60.0 | -1.7 | 1,582,100 |
| 6/20 | 3,481.0 | 3,510.0 | 3,465.0 | 3,478.0 | -6.0 | -0.2 | 899,500 |
| 6/19 | 3,455.0 | 3,499.0 | 3,446.0 | 3,484.0 | +7.0 | +0.2 | 1,018,900 |
| 6/18 | 3,455.0 | 3,497.0 | 3,447.0 | 3,477.0 | +5.0 | +0.1 | 932,200 |
| 6/17 | 3,523.0 | 3,533.0 | 3,430.0 | 3,472.0 | -51.0 | -1.5 | 1,137,000 |
| 6/14 | 3,460.0 | 3,536.0 | 3,452.0 | 3,523.0 | +61.0 | +1.8 | 1,188,400 |
| 6/13 | 3,443.0 | 3,462.0 | 3,425.0 | 3,462.0 | +11.0 | +0.3 | 925,500 |
| 6/12 | 3,500.0 | 3,515.0 | 3,451.0 | 3,451.0 | -66.0 | -1.9 | 822,100 |
| 6/11 | 3,543.0 | 3,585.0 | 3,515.0 | 3,517.0 | -26.0 | -0.7 | 631,400 |
| 6/10 | 3,530.0 | 3,543.0 | 3,493.0 | 3,543.0 | +10.0 | +0.3 | 759,700 |
| 6/7 | 3,527.0 | 3,533.0 | 3,501.0 | 3,533.0 | +11.0 | +0.3 | 666,000 |
| 6/6 | 3,538.0 | 3,559.0 | 3,517.0 | 3,522.0 | -34.0 | -1.0 | 647,100 |
| 6/5 | 3,544.0 | 3,577.0 | 3,508.0 | 3,556.0 | +18.0 | +0.5 | 833,500 |
| 6/4 | 3,520.0 | 3,551.0 | 3,503.0 | 3,538.0 | +2.0 | +0.1 | 584,300 |
| 6/3 | 3,524.0 | 3,549.0 | 3,520.0 | 3,536.0 | +19.0 | +0.5 | 605,600 |
▶︎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
