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
3,205.4
円
(09:13)
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 | 3,203.0 | -347.0 | -9.8 | 21,229,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,182.5 | 2,330.0 | 2,035.0 | 2,312.5 | +145.0 | +6.7 | 24,303,200 |
| 14/09 | 2,122.5 | 2,192.5 | 2,052.5 | 2,167.5 | +25.0 | +1.2 | 21,342,800 |
| 14/08 | 1,830.0 | 2,215.0 | 1,827.5 | 2,142.5 | +285.0 | +15.3 | 27,254,000 |
| 14/07 | 1,687.5 | 1,872.5 | 1,677.5 | 1,857.5 | +180.0 | +10.7 | 15,018,800 |
| 14/06 | 1,620.0 | 1,700.0 | 1,615.0 | 1,677.5 | +75.0 | +4.7 | 13,582,000 |
| 14/05 | 1,565.0 | 1,660.0 | 1,492.5 | 1,602.5 | +35.0 | +2.2 | 18,611,600 |
| 14/04 | 1,630.0 | 1,632.5 | 1,475.0 | 1,567.5 | -60.0 | -3.7 | 20,741,200 |
| 14/03 | 1,672.5 | 1,682.5 | 1,515.0 | 1,627.5 | -47.5 | -2.8 | 21,522,800 |
| 14/02 | 1,587.5 | 1,682.5 | 1,510.0 | 1,675.0 | +62.5 | +3.9 | 22,842,000 |
| 14/01 | 1,682.5 | 1,735.0 | 1,552.5 | 1,612.5 | -77.5 | -4.6 | 24,095,600 |
| 13/12 | 1,437.5 | 1,712.5 | 1,432.5 | 1,690.0 | +260.0 | +18.2 | 38,704,400 |
| 13/11 | 1,372.5 | 1,455.0 | 1,332.5 | 1,430.0 | +60.0 | +4.4 | 18,559,600 |
| 13/10 | 1,345.0 | 1,407.5 | 1,200.0 | 1,370.0 | +27.5 | +2.1 | 30,215,600 |
| 13/09 | 1,275.0 | 1,400.0 | 1,272.5 | 1,342.5 | +70.0 | +5.5 | 17,844,400 |
| 13/08 | 1,148.7 | 1,285.0 | 1,146.2 | 1,272.5 | +122.5 | +10.7 | 16,586,000 |
| 13/07 | 1,191.2 | 1,270.0 | 1,148.7 | 1,150.0 | -41.2 | -3.5 | 16,923,600 |
| 13/06 | 1,093.7 | 1,196.2 | 1,031.2 | 1,191.2 | +76.2 | +6.8 | 22,101,200 |
| 13/05 | 1,096.2 | 1,231.2 | 1,073.7 | 1,115.0 | +16.3 | +1.5 | 22,804,400 |
| 13/04 | 1,086.2 | 1,110.0 | 1,006.2 | 1,098.7 | +7.5 | +0.7 | 25,014,800 |
| 13/03 | 988.7 | 1,115.0 | 982.5 | 1,091.2 | +93.7 | +9.4 | 23,356,400 |
| 13/02 | 1,008.7 | 1,022.5 | 945.0 | 997.5 | -15.0 | -1.5 | 19,468,400 |
| 13/01 | 951.2 | 1,015.0 | 945.0 | 1,012.5 | +77.5 | +8.3 | 16,066,000 |
| 12/12 | 916.2 | 950.0 | 900.0 | 935.0 | +18.8 | +2.1 | 17,616,000 |
| 12/11 | 916.2 | 933.7 | 878.7 | 916.2 | +2.5 | +0.3 | 12,780,400 |
| 12/10 | 958.7 | 961.2 | 890.0 | 913.7 | -55.0 | -5.7 | 15,856,000 |
| 12/09 | 917.5 | 976.2 | 901.2 | 968.7 | +56.2 | +6.2 | 18,128,000 |
| 12/08 | 887.5 | 928.7 | 860.0 | 912.5 | +17.5 | +2.0 | 13,913,200 |
| 12/07 | 915.0 | 915.0 | 880.0 | 895.0 | -18.7 | -2.1 | 12,770,400 |
| 12/06 | 811.2 | 917.5 | 797.5 | 913.7 | +97.5 | +12.0 | 17,774,400 |
| 12/05 | 887.5 | 892.5 | 787.5 | 816.2 | -70.0 | -7.9 | 17,760,800 |
▶︎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
