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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,494.0 | 3,539.0 | 3,493.0 | 3,517.0 | +31.0 | +0.9 | 2,536,700 |
| 5/30 | 3,444.0 | 3,498.0 | 3,437.0 | 3,486.0 | +37.0 | +1.1 | 828,500 |
| 5/29 | 3,471.0 | 3,478.0 | 3,440.0 | 3,449.0 | -29.0 | -0.8 | 826,600 |
| 5/28 | 3,521.0 | 3,536.0 | 3,475.0 | 3,478.0 | -43.0 | -1.2 | 789,400 |
| 5/27 | 3,521.0 | 3,545.0 | 3,508.0 | 3,521.0 | +20.0 | +0.6 | 653,600 |
| 5/24 | 3,507.0 | 3,538.0 | 3,496.0 | 3,501.0 | -43.0 | -1.2 | 678,700 |
| 5/23 | 3,526.0 | 3,559.0 | 3,502.0 | 3,544.0 | +43.0 | +1.2 | 980,800 |
| 5/22 | 3,497.0 | 3,536.0 | 3,479.0 | 3,501.0 | +24.0 | +0.7 | 993,700 |
| 5/21 | 3,455.0 | 3,494.0 | 3,446.0 | 3,477.0 | +10.0 | +0.3 | 741,700 |
| 5/20 | 3,447.0 | 3,481.0 | 3,445.0 | 3,467.0 | +20.0 | +0.6 | 880,600 |
| 5/17 | 3,449.0 | 3,476.0 | 3,433.0 | 3,447.0 | -33.0 | -1.0 | 826,200 |
| 5/16 | 3,441.0 | 3,488.0 | 3,433.0 | 3,480.0 | +17.0 | +0.5 | 728,700 |
| 5/15 | 3,484.0 | 3,501.0 | 3,447.0 | 3,463.0 | -34.0 | -1.0 | 862,300 |
| 5/14 | 3,461.0 | 3,523.0 | 3,461.0 | 3,497.0 | +40.0 | +1.2 | 1,119,300 |
| 5/13 | 3,423.0 | 3,466.0 | 3,373.0 | 3,457.0 | -1.0 | +0.0 | 1,825,000 |
| 5/10 | 3,600.0 | 3,780.0 | 3,430.0 | 3,458.0 | -121.0 | -3.4 | 4,158,300 |
| 5/9 | 3,557.0 | 3,590.0 | 3,546.0 | 3,579.0 | +37.0 | +1.0 | 908,200 |
| 5/8 | 3,558.0 | 3,574.0 | 3,513.0 | 3,542.0 | -12.0 | -0.3 | 824,000 |
| 5/7 | 3,542.0 | 3,562.0 | 3,517.0 | 3,554.0 | +5.0 | +0.1 | 1,014,800 |
| 5/2 | 3,567.0 | 3,567.0 | 3,534.0 | 3,549.0 | -1.0 | +0.0 | 460,800 |
| 5/1 | 3,511.0 | 3,564.0 | 3,502.0 | 3,550.0 | +25.0 | +0.7 | 767,200 |
| 4/30 | 3,519.0 | 3,535.0 | 3,493.0 | 3,525.0 | +26.0 | +0.7 | 729,400 |
| 4/26 | 3,505.0 | 3,511.0 | 3,473.0 | 3,499.0 | -15.0 | -0.4 | 748,100 |
| 4/25 | 3,525.0 | 3,534.0 | 3,505.0 | 3,514.0 | +8.0 | +0.2 | 676,700 |
| 4/24 | 3,541.0 | 3,559.0 | 3,492.0 | 3,506.0 | -43.0 | -1.2 | 1,107,200 |
| 4/23 | 3,516.0 | 3,570.0 | 3,489.0 | 3,549.0 | +38.0 | +1.1 | 943,500 |
| 4/22 | 3,453.0 | 3,519.0 | 3,441.0 | 3,511.0 | +76.0 | +2.2 | 1,638,800 |
| 4/19 | 3,387.0 | 3,438.0 | 3,377.0 | 3,435.0 | +39.0 | +1.2 | 1,357,300 |
| 4/18 | 3,373.0 | 3,410.0 | 3,366.0 | 3,396.0 | +34.0 | +1.0 | 702,900 |
| 4/17 | 3,401.0 | 3,405.0 | 3,359.0 | 3,362.0 | -19.0 | -0.6 | 843,000 |
▶︎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
