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
取引時間外
(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) | 3,182.0 (24/11/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,670.0 | 4,845.0 | 4,615.0 | 4,730.0 | +95.0 | +2.1 | 22,098,000 |
| 17/03 | 4,490.0 | 4,840.0 | 4,480.0 | 4,635.0 | +145.0 | +3.2 | 23,526,000 |
| 17/02 | 4,375.0 | 4,550.0 | 4,305.0 | 4,490.0 | +120.0 | +2.8 | 21,072,800 |
| 17/01 | 4,600.0 | 4,675.0 | 4,315.0 | 4,370.0 | -210.0 | -4.6 | 20,955,200 |
| 16/12 | 4,560.0 | 4,620.0 | 4,200.0 | 4,580.0 | +20.0 | +0.4 | 29,274,000 |
| 16/11 | 5,240.0 | 5,280.0 | 4,275.0 | 4,560.0 | -680.0 | -13.0 | 37,784,400 |
| 16/10 | 5,045.0 | 5,280.0 | 4,965.0 | 5,240.0 | +245.0 | +4.9 | 17,740,400 |
| 16/09 | 4,690.0 | 5,015.0 | 4,645.0 | 4,995.0 | +340.0 | +7.3 | 23,431,000 |
| 16/08 | 5,315.0 | 5,415.0 | 4,570.0 | 4,655.0 | -725.0 | -13.5 | 34,042,600 |
| 16/07 | 5,245.0 | 5,465.0 | 5,175.0 | 5,380.0 | +165.0 | +3.2 | 22,138,800 |
| 16/06 | 4,935.0 | 5,380.0 | 4,765.0 | 5,215.0 | +210.0 | +4.2 | 29,022,200 |
| 16/05 | 4,140.0 | 5,060.0 | 4,125.0 | 5,005.0 | +715.0 | +16.7 | 22,345,600 |
| 16/04 | 4,475.0 | 4,600.0 | 4,240.0 | 4,290.0 | -235.0 | -5.2 | 23,147,600 |
| 16/03 | 4,500.0 | 4,745.0 | 4,305.0 | 4,525.0 | -5.0 | -0.1 | 25,389,400 |
| 16/02 | 5,020.0 | 5,270.0 | 4,325.0 | 4,530.0 | -465.0 | -9.3 | 27,378,000 |
| 16/01 | 4,925.0 | 5,000.0 | 4,175.0 | 4,995.0 | -30.0 | -0.6 | 25,231,800 |
| 15/12 | 5,000.0 | 5,225.0 | 4,675.0 | 5,025.0 | +100.0 | +2.0 | 20,836,200 |
| 15/11 | 4,720.0 | 5,265.0 | 4,645.0 | 4,925.0 | +130.0 | +2.7 | 25,678,400 |
| 15/10 | 4,405.0 | 4,820.0 | 4,280.0 | 4,795.0 | +425.0 | +9.7 | 27,741,200 |
| 15/09 | 4,875.0 | 4,882.5 | 4,077.5 | 4,370.0 | -567.5 | -11.5 | 34,427,800 |
| 15/08 | 4,367.5 | 5,330.0 | 4,350.0 | 4,937.5 | +530.0 | +12.0 | 41,008,000 |
| 15/07 | 3,970.0 | 4,447.5 | 3,850.0 | 4,407.5 | +457.5 | +11.6 | 28,626,000 |
| 15/06 | 3,540.0 | 4,055.0 | 3,457.5 | 3,950.0 | +410.0 | +11.6 | 33,049,200 |
| 15/05 | 3,397.5 | 3,587.5 | 3,280.0 | 3,540.0 | +110.0 | +3.2 | 27,556,000 |
| 15/04 | 3,640.0 | 4,157.5 | 3,395.0 | 3,430.0 | -232.5 | -6.4 | 47,060,800 |
| 15/03 | 3,567.5 | 3,865.0 | 3,525.0 | 3,662.5 | +95.0 | +2.7 | 31,183,200 |
| 15/02 | 3,220.0 | 3,585.0 | 2,987.5 | 3,567.5 | +315.0 | +9.7 | 30,196,400 |
| 15/01 | 2,750.0 | 3,340.0 | 2,672.5 | 3,252.5 | +500.0 | +18.2 | 31,050,400 |
| 14/12 | 2,670.0 | 2,835.0 | 2,552.5 | 2,752.5 | +90.0 | +3.4 | 24,328,400 |
| 14/11 | 2,380.0 | 2,725.0 | 2,295.0 | 2,662.5 | +350.0 | +15.1 | 30,425,200 |
▶︎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
