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
3,204.3
円
(13:32)
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 | 3,205.0 | -345.0 | -9.7 | 21,803,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 937.5 | 980.0 | 912.5 | 925.0 | -32.5 | -3.4 | 14,470,400 |
| 09/09 | 955.0 | 957.5 | 897.5 | 957.5 | +7.5 | +0.8 | 11,452,800 |
| 09/08 | 955.0 | 997.5 | 900.0 | 950.0 | -5.0 | -0.5 | 10,398,400 |
| 09/07 | 957.5 | 965.0 | 882.5 | 955.0 | -15.0 | -1.6 | 9,693,200 |
| 09/06 | 795.0 | 985.0 | 787.5 | 970.0 | +172.5 | +21.6 | 18,716,800 |
| 09/05 | 767.5 | 810.0 | 732.5 | 797.5 | +45.0 | +6.0 | 14,991,200 |
| 09/04 | 900.0 | 915.0 | 690.0 | 752.5 | -112.5 | -13.0 | 38,492,800 |
| 09/03 | 797.5 | 895.0 | 780.0 | 865.0 | +47.5 | +5.8 | 17,517,200 |
| 09/02 | 925.0 | 935.0 | 795.0 | 817.5 | -112.5 | -12.1 | 11,121,200 |
| 09/01 | 1,082.5 | 1,092.5 | 920.0 | 930.0 | -140.0 | -13.1 | 9,787,600 |
| 08/12 | 1,055.0 | 1,097.5 | 980.0 | 1,070.0 | +5.0 | +0.5 | 10,017,600 |
| 08/11 | 1,050.0 | 1,105.0 | 932.5 | 1,065.0 | +75.0 | +7.6 | 12,906,800 |
| 08/10 | 1,212.5 | 1,282.5 | 887.5 | 990.0 | -205.0 | -17.2 | 25,166,800 |
| 08/09 | 1,270.0 | 1,387.5 | 1,162.5 | 1,195.0 | -92.5 | -7.2 | 17,562,800 |
| 08/08 | 1,252.5 | 1,310.0 | 1,227.5 | 1,287.5 | +17.5 | +1.4 | 12,764,800 |
| 08/07 | 1,125.0 | 1,275.0 | 1,085.0 | 1,270.0 | +137.5 | +12.1 | 15,351,600 |
| 08/06 | 1,162.5 | 1,192.5 | 1,120.0 | 1,132.5 | -17.5 | -1.5 | 15,405,200 |
| 08/05 | 1,320.0 | 1,330.0 | 1,140.0 | 1,150.0 | -177.5 | -13.4 | 15,964,800 |
| 08/04 | 1,267.5 | 1,357.5 | 1,245.0 | 1,327.5 | +60.0 | +4.7 | 10,614,400 |
| 08/03 | 1,207.5 | 1,292.5 | 1,132.5 | 1,267.5 | +37.5 | +3.1 | 13,096,800 |
| 08/02 | 1,162.5 | 1,300.0 | 1,130.0 | 1,230.0 | +67.5 | +5.8 | 12,073,200 |
| 08/01 | 1,190.0 | 1,197.5 | 1,057.5 | 1,162.5 | -25.0 | -2.1 | 11,227,200 |
| 07/12 | 1,245.0 | 1,315.0 | 1,180.0 | 1,187.5 | -35.0 | -2.9 | 11,146,000 |
| 07/11 | 1,282.5 | 1,285.0 | 1,142.5 | 1,222.5 | -45.0 | -3.6 | 16,767,600 |
| 07/10 | 1,435.0 | 1,472.5 | 1,232.5 | 1,267.5 | -177.5 | -12.3 | 15,479,200 |
| 07/09 | 1,362.5 | 1,475.0 | 1,352.5 | 1,445.0 | +97.5 | +7.2 | 16,118,800 |
| 07/08 | 1,310.0 | 1,377.5 | 1,252.5 | 1,347.5 | +35.0 | +2.7 | 13,932,800 |
| 07/07 | 1,402.5 | 1,417.5 | 1,295.0 | 1,312.5 | -95.0 | -6.8 | 9,116,800 |
| 07/06 | 1,405.0 | 1,412.5 | 1,362.5 | 1,407.5 | +10.0 | +0.7 | 8,302,800 |
| 07/05 | 1,425.0 | 1,435.0 | 1,342.5 | 1,397.5 | -25.0 | -1.8 | 9,408,400 |
▶︎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
