！決算発表予定日 2024/05/10
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
取引時間外
(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) | 3,100.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,647.0 (24/02/08) | 3,272.0 (24/04/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,519.0 | 3,535.0 | 3,493.0 | 3,525.0 | +26.0 | +0.7 | 729,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 3,280.0 | 3,320.0 | 3,120.0 | 3,235.0 | -70.0 | -2.1 | 22,036,400 |
| 22/03 | 3,480.0 | 3,495.0 | 3,290.0 | 3,305.0 | -150.0 | -4.3 | 24,736,000 |
| 22/02 | 3,555.0 | 3,645.0 | 3,365.0 | 3,455.0 | -125.0 | -3.5 | 20,128,400 |
| 22/01 | 3,470.0 | 3,655.0 | 3,415.0 | 3,580.0 | +150.0 | +4.4 | 17,574,400 |
| 21/12 | 3,315.0 | 3,580.0 | 3,310.0 | 3,430.0 | +100.0 | +3.0 | 18,361,000 |
| 21/11 | 3,615.0 | 3,730.0 | 3,330.0 | 3,330.0 | -265.0 | -7.4 | 23,757,200 |
▶︎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