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) | 3,181.0 (24/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,181.0 (24/11/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,195.0 | 3,212.0 | 3,179.0 | 3,200.0 | +5.0 | +0.2 | 1,224,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/7 | 3,331.0 | 3,380.0 | 3,328.0 | 3,380.0 | +51.0 | +1.5 | 1,361,100 |
| 3/6 | 3,320.0 | 3,352.0 | 3,317.0 | 3,329.0 | 0 | 0.0 | 1,050,300 |
| 3/5 | 3,320.0 | 3,340.0 | 3,296.0 | 3,329.0 | +2.0 | +0.1 | 1,281,300 |
| 3/4 | 3,360.0 | 3,363.0 | 3,316.0 | 3,327.0 | -33.0 | -1.0 | 1,063,900 |
| 3/1 | 3,384.0 | 3,399.0 | 3,360.0 | 3,360.0 | -17.0 | -0.5 | 869,300 |
| 2/29 | 3,406.0 | 3,406.0 | 3,363.0 | 3,377.0 | -19.0 | -0.6 | 1,471,500 |
| 2/28 | 3,393.0 | 3,421.0 | 3,384.0 | 3,396.0 | -4.0 | -0.1 | 972,800 |
| 2/27 | 3,397.0 | 3,423.0 | 3,389.0 | 3,400.0 | +6.0 | +0.2 | 760,000 |
| 2/26 | 3,448.0 | 3,460.0 | 3,392.0 | 3,394.0 | -48.0 | -1.4 | 1,309,200 |
| 2/22 | 3,431.0 | 3,468.0 | 3,431.0 | 3,442.0 | +17.0 | +0.5 | 906,400 |
| 2/21 | 3,437.0 | 3,444.0 | 3,417.0 | 3,425.0 | +7.0 | +0.2 | 682,400 |
| 2/20 | 3,468.0 | 3,470.0 | 3,418.0 | 3,418.0 | -43.0 | -1.2 | 720,200 |
| 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 |
▶︎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
