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
3,200
円
(23:35)
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) | 3,199.0 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,199.0 (24/11/25) |
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 | 3,199.0 | -351.0 | -9.9 | 22,218,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 4,550.0 | 4,600.0 | 4,295.0 | 4,375.0 | -120.0 | -2.7 | 12,430,000 |
| 19/03 | 4,395.0 | 4,530.0 | 4,355.0 | 4,495.0 | +85.0 | +1.9 | 16,234,200 |
| 19/02 | 4,205.0 | 4,425.0 | 4,110.0 | 4,410.0 | +205.0 | +4.9 | 16,204,000 |
| 19/01 | 4,405.0 | 4,520.0 | 4,150.0 | 4,205.0 | -275.0 | -6.1 | 15,505,800 |
| 18/12 | 4,470.0 | 4,530.0 | 4,160.0 | 4,480.0 | +15.0 | +0.3 | 17,824,800 |
| 18/11 | 3,760.0 | 4,620.0 | 3,695.0 | 4,465.0 | +715.0 | +19.1 | 23,488,000 |
| 18/10 | 3,850.0 | 3,910.0 | 3,665.0 | 3,750.0 | -65.0 | -1.7 | 18,425,600 |
| 18/09 | 3,700.0 | 3,850.0 | 3,585.0 | 3,815.0 | +125.0 | +3.4 | 16,213,800 |
| 18/08 | 4,390.0 | 4,440.0 | 3,670.0 | 3,690.0 | -700.0 | -16.0 | 21,382,600 |
| 18/07 | 4,610.0 | 4,730.0 | 4,345.0 | 4,390.0 | -280.0 | -6.0 | 16,244,600 |
| 18/06 | 4,620.0 | 4,815.0 | 4,580.0 | 4,670.0 | +35.0 | +0.8 | 16,194,200 |
| 18/05 | 4,390.0 | 4,640.0 | 4,245.0 | 4,635.0 | +245.0 | +5.6 | 16,405,200 |
| 18/04 | 4,055.0 | 4,400.0 | 4,035.0 | 4,390.0 | +340.0 | +8.4 | 18,457,800 |
| 18/03 | 3,910.0 | 4,100.0 | 3,740.0 | 4,050.0 | +135.0 | +3.5 | 21,411,800 |
| 18/02 | 4,600.0 | 4,635.0 | 3,885.0 | 3,915.0 | -650.0 | -14.2 | 22,670,600 |
| 18/01 | 4,840.0 | 4,920.0 | 4,565.0 | 4,565.0 | -230.0 | -4.8 | 15,494,800 |
| 17/12 | 4,915.0 | 5,085.0 | 4,790.0 | 4,795.0 | -95.0 | -1.9 | 16,240,200 |
| 17/11 | 4,645.0 | 4,975.0 | 4,615.0 | 4,890.0 | +260.0 | +5.6 | 19,883,600 |
| 17/10 | 4,450.0 | 4,655.0 | 4,415.0 | 4,630.0 | +170.0 | +3.8 | 17,396,800 |
| 17/09 | 4,410.0 | 4,495.0 | 4,250.0 | 4,460.0 | +80.0 | +1.8 | 15,373,800 |
| 17/08 | 4,400.0 | 4,505.0 | 4,335.0 | 4,380.0 | -15.0 | -0.3 | 16,303,000 |
| 17/07 | 4,560.0 | 4,585.0 | 4,370.0 | 4,395.0 | -160.0 | -3.5 | 17,624,400 |
| 17/06 | 4,540.0 | 4,775.0 | 4,535.0 | 4,555.0 | +25.0 | +0.6 | 19,142,200 |
| 17/05 | 4,740.0 | 4,895.0 | 4,490.0 | 4,530.0 | -200.0 | -4.2 | 26,395,600 |
▶︎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
