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
3,170
円
取引時間外
(23:52)
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) | 3,247.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,262.0 (24/11/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,521.0 | 3,663.0 | 3,262.0 | 3,299.0 | -251.0 | -7.1 | 17,227,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,591.0 | 3,682.0 | 3,462.0 | 3,550.0 | -40.0 | -1.1 | 17,093,900 |
| 24/09 | 3,634.0 | 3,794.0 | 3,550.0 | 3,590.0 | -36.0 | -1.0 | 19,736,300 |
| 24/08 | 3,798.0 | 3,837.0 | 3,395.0 | 3,626.0 | -173.0 | -4.6 | 28,867,700 |
| 24/07 | 3,483.0 | 3,817.0 | 3,480.0 | 3,799.0 | +330.0 | +9.5 | 18,906,300 |
| 24/06 | 3,524.0 | 3,585.0 | 3,402.0 | 3,469.0 | -48.0 | -1.4 | 17,203,900 |
| 24/05 | 3,511.0 | 3,780.0 | 3,373.0 | 3,517.0 | -8.0 | -0.2 | 23,405,100 |
| 24/04 | 3,390.0 | 3,570.0 | 3,272.0 | 3,525.0 | +139.0 | +4.1 | 20,140,000 |
| 24/03 | 3,384.0 | 3,467.0 | 3,296.0 | 3,386.0 | +9.0 | +0.3 | 22,979,600 |
| 24/02 | 3,570.0 | 3,647.0 | 3,341.0 | 3,377.0 | -194.0 | -5.4 | 20,169,900 |
| 24/01 | 3,375.0 | 3,575.0 | 3,335.0 | 3,571.0 | +222.0 | +6.6 | 13,680,500 |
| 23/12 | 3,439.0 | 3,440.0 | 3,247.0 | 3,349.0 | -74.0 | -2.2 | 15,541,600 |
| 23/11 | 3,749.0 | 3,807.0 | 3,269.0 | 3,423.0 | -295.0 | -7.9 | 25,655,500 |
| 23/10 | 3,701.0 | 3,782.0 | 3,577.0 | 3,718.0 | +2.0 | +0.1 | 19,762,600 |
| 23/09 | 3,652.0 | 3,823.0 | 3,641.0 | 3,716.0 | +64.0 | +1.8 | 18,344,400 |
| 23/08 | 3,300.0 | 3,795.0 | 3,237.0 | 3,652.0 | +364.0 | +11.1 | 31,775,600 |
| 23/07 | 3,232.0 | 3,380.0 | 3,232.0 | 3,288.0 | +70.0 | +2.2 | 16,307,700 |
| 23/06 | 3,105.0 | 3,278.0 | 3,100.0 | 3,218.0 | +93.0 | +3.0 | 17,116,700 |
| 23/05 | 3,310.0 | 3,395.0 | 3,120.0 | 3,125.0 | -160.0 | -4.9 | 18,997,000 |
| 23/04 | 3,160.0 | 3,300.0 | 3,140.0 | 3,285.0 | +130.0 | +4.1 | 14,479,600 |
| 23/03 | 3,115.0 | 3,240.0 | 3,080.0 | 3,155.0 | +35.0 | +1.1 | 23,165,200 |
| 23/02 | 3,360.0 | 3,405.0 | 3,115.0 | 3,120.0 | -230.0 | -6.9 | 19,482,600 |
| 23/01 | 3,355.0 | 3,365.0 | 3,195.0 | 3,350.0 | -20.0 | -0.6 | 15,495,400 |
| 22/12 | 3,300.0 | 3,445.0 | 3,250.0 | 3,370.0 | +70.0 | +2.1 | 18,766,200 |
| 22/11 | 3,075.0 | 3,440.0 | 3,040.0 | 3,300.0 | +240.0 | +7.8 | 23,775,400 |
| 22/10 | 3,195.0 | 3,240.0 | 3,020.0 | 3,060.0 | -155.0 | -4.8 | 19,200,600 |
| 22/09 | 3,300.0 | 3,325.0 | 3,125.0 | 3,215.0 | -100.0 | -3.0 | 20,781,200 |
| 22/08 | 3,450.0 | 3,500.0 | 3,275.0 | 3,315.0 | -160.0 | -4.6 | 22,151,600 |
| 22/07 | 3,350.0 | 3,565.0 | 3,320.0 | 3,475.0 | +145.0 | +4.4 | 23,360,400 |
| 22/06 | 3,185.0 | 3,370.0 | 3,090.0 | 3,330.0 | +160.0 | +5.1 | 23,418,000 |
| 22/05 | 3,200.0 | 3,370.0 | 3,155.0 | 3,170.0 | -65.0 | -2.0 | 27,024,600 |
▶︎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
