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
3,190
円
(21:39)
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) | 3,182.0 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,182.0 (24/11/26) |
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 | 3,182.0 | 3,194.0 | -356.0 | -10.0 | 23,549,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,140.0 | 1,187.5 | 1,102.5 | 1,152.5 | 0 | 0.0 | 6,477,600 |
| 02/03 | 1,122.5 | 1,287.5 | 1,107.5 | 1,152.5 | +30.0 | +2.7 | 8,173,200 |
| 02/02 | 1,152.5 | 1,155.0 | 1,045.0 | 1,122.5 | -32.5 | -2.8 | 7,600,800 |
| 02/01 | 1,295.0 | 1,320.0 | 1,145.0 | 1,155.0 | -157.5 | -12.0 | 4,642,000 |
| 01/12 | 1,310.0 | 1,320.0 | 1,252.5 | 1,312.5 | +2.5 | +0.2 | 4,988,800 |
| 01/11 | 1,467.5 | 1,470.0 | 1,287.5 | 1,310.0 | -157.5 | -10.7 | 5,263,200 |
| 01/10 | 1,380.0 | 1,600.0 | 1,287.5 | 1,467.5 | +87.5 | +6.3 | 14,912,400 |
| 01/09 | 1,550.0 | 1,555.0 | 1,230.0 | 1,380.0 | -157.5 | -10.2 | 4,368,000 |
| 01/08 | 1,557.5 | 1,600.0 | 1,525.0 | 1,537.5 | -20.0 | -1.3 | 3,046,800 |
| 01/07 | 1,655.0 | 1,657.5 | 1,507.5 | 1,557.5 | -102.5 | -6.2 | 3,424,000 |
| 01/06 | 1,612.5 | 1,687.5 | 1,570.0 | 1,660.0 | +72.5 | +4.6 | 4,587,600 |
| 01/05 | 1,697.5 | 1,737.5 | 1,572.5 | 1,587.5 | -100.0 | -5.9 | 3,516,000 |
| 01/04 | 1,580.0 | 1,700.0 | 1,557.5 | 1,687.5 | +132.5 | +8.5 | 4,943,600 |
| 01/03 | 1,602.5 | 1,700.0 | 1,510.0 | 1,555.0 | -70.0 | -4.3 | 5,071,200 |
| 01/02 | 1,530.0 | 1,660.0 | 1,505.0 | 1,625.0 | +112.5 | +7.4 | 3,082,400 |
| 01/01 | 1,632.5 | 1,637.5 | 1,487.5 | 1,512.5 | -120.0 | -7.4 | 3,074,800 |
| 00/12 | 1,627.5 | 1,660.0 | 1,527.5 | 1,632.5 | -2.5 | -0.2 | 3,601,200 |
| 00/11 | 1,575.0 | 1,647.5 | 1,565.0 | 1,635.0 | +47.5 | +3.0 | 2,575,200 |
| 00/10 | 1,655.0 | 1,670.0 | 1,557.5 | 1,587.5 | -37.5 | -2.3 | 2,706,800 |
| 00/09 | 1,567.5 | 1,665.0 | 1,530.0 | 1,625.0 | +95.0 | +6.2 | 3,137,200 |
| 00/08 | 1,625.0 | 1,682.5 | 1,530.0 | 1,530.0 | -95.0 | -5.9 | 4,240,000 |
| 00/07 | 1,780.0 | 1,840.0 | 1,582.5 | 1,625.0 | -130.0 | -7.4 | 5,491,200 |
| 00/06 | 1,750.0 | 1,767.5 | 1,652.5 | 1,755.0 | +5.0 | +0.3 | 6,336,000 |
| 00/05 | 1,750.0 | 1,857.5 | 1,727.5 | 1,750.0 | -12.5 | -0.7 | 3,496,800 |
| 00/04 | 1,822.5 | 1,925.0 | 1,545.0 | 1,762.5 | -27.5 | -1.5 | 5,287,600 |
| 00/03 | 1,800.0 | 1,950.0 | 1,715.0 | 1,790.0 | -35.0 | -1.9 | 5,616,800 |
| 00/02 | 1,837.5 | 1,845.0 | 1,682.5 | 1,825.0 | 0 | 0.0 | 4,958,000 |
| 00/01 | 1,457.5 | 2,022.5 | 1,390.0 | 1,825.0 | +372.5 | +25.7 | 10,088,000 |
| 99/12 | 1,750.0 | 1,862.5 | 1,452.5 | 1,452.5 | ー | ー | 5,826,000 |
▶︎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
