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
3,475
円
(23:50)
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 |
|---|---|
| 3,780.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,511.0 | 3,780.0 | 3,373.0 | 3,477.0 | -48.0 | -1.4 | 15,858,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,575.0 | 3,690.0 | 3,480.0 | 3,595.0 | -10.0 | -0.3 | 15,716,800 |
| 21/09 | 3,410.0 | 3,735.0 | 3,395.0 | 3,605.0 | +225.0 | +6.7 | 20,082,600 |
| 21/08 | 3,435.0 | 3,515.0 | 3,270.0 | 3,380.0 | -10.0 | -0.3 | 17,595,200 |
| 21/07 | 3,330.0 | 3,505.0 | 3,310.0 | 3,390.0 | +65.0 | +2.0 | 15,787,400 |
| 21/06 | 3,395.0 | 3,535.0 | 3,280.0 | 3,325.0 | -75.0 | -2.2 | 19,903,600 |
| 21/05 | 3,435.0 | 3,495.0 | 3,305.0 | 3,400.0 | +15.0 | +0.4 | 18,912,200 |
| 21/04 | 3,580.0 | 3,600.0 | 3,350.0 | 3,385.0 | -175.0 | -4.9 | 15,745,800 |
| 21/03 | 3,425.0 | 3,715.0 | 3,385.0 | 3,560.0 | +180.0 | +5.3 | 22,797,400 |
| 21/02 | 3,560.0 | 3,710.0 | 3,380.0 | 3,380.0 | -190.0 | -5.3 | 17,977,800 |
| 21/01 | 3,635.0 | 3,690.0 | 3,510.0 | 3,570.0 | -60.0 | -1.7 | 15,871,600 |
| 20/12 | 3,695.0 | 3,760.0 | 3,560.0 | 3,630.0 | -60.0 | -1.6 | 16,686,800 |
| 20/11 | 3,805.0 | 3,925.0 | 3,680.0 | 3,690.0 | -90.0 | -2.4 | 20,101,000 |
| 20/10 | 4,000.0 | 4,030.0 | 3,705.0 | 3,780.0 | -240.0 | -6.0 | 14,099,600 |
| 20/09 | 4,260.0 | 4,275.0 | 3,920.0 | 4,020.0 | -260.0 | -6.1 | 15,522,800 |
| 20/08 | 4,175.0 | 4,495.0 | 4,130.0 | 4,280.0 | +150.0 | +3.6 | 19,079,000 |
| 20/07 | 4,310.0 | 4,320.0 | 4,115.0 | 4,130.0 | -160.0 | -3.7 | 14,000,000 |
| 20/06 | 4,110.0 | 4,365.0 | 4,030.0 | 4,290.0 | +235.0 | +5.8 | 20,859,400 |
| 20/05 | 3,750.0 | 4,095.0 | 3,705.0 | 4,055.0 | +320.0 | +8.6 | 17,170,800 |
| 20/04 | 3,795.0 | 3,925.0 | 3,675.0 | 3,735.0 | -105.0 | -2.7 | 21,003,000 |
| 20/03 | 3,175.0 | 3,930.0 | 3,085.0 | 3,840.0 | +620.0 | +19.3 | 41,211,000 |
| 20/02 | 3,845.0 | 3,975.0 | 3,195.0 | 3,220.0 | -640.0 | -16.6 | 25,278,800 |
| 20/01 | 3,650.0 | 3,975.0 | 3,610.0 | 3,860.0 | +170.0 | +4.6 | 15,693,600 |
| 19/12 | 3,735.0 | 3,780.0 | 3,680.0 | 3,690.0 | -30.0 | -0.8 | 12,906,200 |
| 19/11 | 3,940.0 | 4,175.0 | 3,680.0 | 3,720.0 | -190.0 | -4.9 | 17,713,000 |
| 19/10 | 3,935.0 | 4,000.0 | 3,785.0 | 3,910.0 | -30.0 | -0.8 | 12,814,000 |
| 19/09 | 3,670.0 | 4,050.0 | 3,660.0 | 3,940.0 | +250.0 | +6.8 | 13,292,200 |
| 19/08 | 3,750.0 | 3,910.0 | 3,600.0 | 3,690.0 | -95.0 | -2.5 | 13,553,600 |
| 19/07 | 3,890.0 | 3,905.0 | 3,720.0 | 3,785.0 | -65.0 | -1.7 | 12,477,600 |
| 19/06 | 3,750.0 | 3,900.0 | 3,680.0 | 3,850.0 | +45.0 | +1.2 | 15,280,800 |
| 19/05 | 4,375.0 | 4,380.0 | 3,795.0 | 3,805.0 | -570.0 | -13.0 | 18,542,800 |
▶︎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