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
3,207
円
(11:06)
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 | 3,207.0 | -343.0 | -9.7 | 21,592,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 905.0 | 915.0 | 875.0 | 886.2 | -17.5 | -1.9 | 12,747,200 |
| 12/03 | 866.2 | 917.5 | 856.2 | 903.7 | +42.5 | +4.9 | 16,056,800 |
| 12/02 | 842.5 | 872.5 | 825.0 | 861.2 | +27.5 | +3.3 | 19,004,800 |
| 12/01 | 802.5 | 845.0 | 776.2 | 833.7 | +35.0 | +4.4 | 14,876,400 |
| 11/12 | 833.7 | 850.0 | 725.5 | 798.7 | -31.3 | -3.8 | 34,274,400 |
| 11/11 | 862.5 | 873.7 | 815.0 | 830.0 | -36.2 | -4.2 | 13,163,200 |
| 11/10 | 910.0 | 928.7 | 845.0 | 866.2 | -55.0 | -6.0 | 11,516,000 |
| 11/09 | 848.7 | 923.7 | 823.7 | 921.2 | +80.0 | +9.5 | 15,134,800 |
| 11/08 | 845.0 | 860.0 | 776.2 | 841.2 | -5.0 | -0.6 | 15,050,400 |
| 11/07 | 847.5 | 876.2 | 837.5 | 846.2 | 0 | 0.0 | 12,857,200 |
| 11/06 | 865.0 | 866.2 | 805.0 | 846.2 | -17.5 | -2.0 | 15,081,200 |
| 11/05 | 875.0 | 887.5 | 825.0 | 863.7 | -1.3 | -0.2 | 12,100,800 |
| 11/04 | 837.5 | 875.0 | 808.7 | 865.0 | +28.8 | +3.4 | 14,584,400 |
| 11/03 | 963.7 | 965.0 | 757.5 | 836.2 | -125.0 | -13.0 | 24,534,800 |
| 11/02 | 930.0 | 967.5 | 925.0 | 961.2 | +32.5 | +3.5 | 12,940,800 |
| 11/01 | 925.0 | 956.2 | 916.2 | 928.7 | +11.2 | +1.2 | 10,934,400 |
| 10/12 | 910.0 | 956.2 | 901.2 | 917.5 | +7.5 | +0.8 | 14,644,400 |
| 10/11 | 926.2 | 948.7 | 888.7 | 910.0 | -18.7 | -2.0 | 15,219,200 |
| 10/10 | 983.7 | 1,003.7 | 915.0 | 928.7 | -53.8 | -5.5 | 13,658,400 |
| 10/09 | 975.0 | 1,011.2 | 951.2 | 982.5 | +3.8 | +0.4 | 17,981,200 |
| 10/08 | 932.5 | 1,000.0 | 915.0 | 978.7 | +50.0 | +5.4 | 21,293,600 |
| 10/07 | 902.5 | 953.7 | 896.2 | 928.7 | +18.7 | +2.1 | 16,677,600 |
| 10/06 | 825.0 | 947.5 | 818.7 | 910.0 | +85.0 | +10.3 | 21,395,600 |
| 10/05 | 837.5 | 891.2 | 808.7 | 825.0 | -25.0 | -2.9 | 18,608,800 |
| 10/04 | 917.5 | 918.7 | 837.5 | 850.0 | -57.5 | -6.3 | 16,102,000 |
| 10/03 | 896.2 | 931.2 | 888.7 | 907.5 | +15.0 | +1.7 | 16,418,000 |
| 10/02 | 850.0 | 897.5 | 818.7 | 892.5 | +42.5 | +5.0 | 15,508,000 |
| 10/01 | 876.2 | 897.5 | 847.5 | 850.0 | -27.5 | -3.1 | 9,294,000 |
| 09/12 | 847.5 | 897.5 | 840.0 | 877.5 | +17.5 | +2.0 | 12,255,200 |
| 09/11 | 925.0 | 935.0 | 805.0 | 860.0 | -65.0 | -7.0 | 16,592,800 |
▶︎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
