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
3,190
円
(15:33)
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 | 3,194.0 | -356.0 | -10.0 | 22,319,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,380.0 | 1,440.0 | 1,362.5 | 1,422.5 | +55.0 | +4.0 | 8,652,400 |
| 07/03 | 1,485.0 | 1,490.0 | 1,352.5 | 1,367.5 | -122.5 | -8.2 | 16,095,600 |
| 07/02 | 1,420.0 | 1,522.5 | 1,400.0 | 1,490.0 | +77.5 | +5.5 | 12,239,200 |
| 07/01 | 1,425.0 | 1,442.5 | 1,375.0 | 1,412.5 | -10.0 | -0.7 | 8,648,000 |
| 06/12 | 1,347.5 | 1,557.5 | 1,320.0 | 1,422.5 | +77.5 | +5.8 | 16,794,800 |
| 06/11 | 1,475.0 | 1,507.5 | 1,300.0 | 1,345.0 | -140.0 | -9.4 | 9,346,400 |
| 06/10 | 1,500.0 | 1,530.0 | 1,467.5 | 1,485.0 | -15.0 | -1.0 | 7,321,200 |
| 06/09 | 1,457.5 | 1,500.0 | 1,420.0 | 1,500.0 | +22.5 | +1.5 | 7,382,000 |
| 06/08 | 1,432.5 | 1,487.5 | 1,387.5 | 1,477.5 | +45.0 | +3.1 | 9,578,800 |
| 06/07 | 1,460.0 | 1,460.0 | 1,312.5 | 1,432.5 | -25.0 | -1.7 | 7,793,200 |
| 06/06 | 1,372.5 | 1,467.5 | 1,280.0 | 1,457.5 | +92.5 | +6.8 | 12,598,000 |
| 06/05 | 1,492.5 | 1,567.5 | 1,350.0 | 1,365.0 | -115.0 | -7.8 | 13,841,200 |
| 06/04 | 1,505.0 | 1,537.5 | 1,467.5 | 1,480.0 | -20.0 | -1.3 | 7,480,800 |
| 06/03 | 1,490.0 | 1,552.5 | 1,477.5 | 1,500.0 | +10.0 | +0.7 | 10,912,000 |
| 06/02 | 1,530.0 | 1,535.0 | 1,400.0 | 1,490.0 | -37.5 | -2.5 | 11,502,000 |
| 06/01 | 1,570.0 | 1,582.5 | 1,477.5 | 1,527.5 | -40.0 | -2.6 | 10,009,600 |
| 05/12 | 1,537.5 | 1,617.5 | 1,532.5 | 1,567.5 | +22.5 | +1.5 | 10,316,800 |
| 05/11 | 1,512.5 | 1,582.5 | 1,485.0 | 1,545.0 | +35.0 | +2.3 | 8,581,200 |
| 05/10 | 1,480.0 | 1,522.5 | 1,425.0 | 1,510.0 | +37.5 | +2.6 | 7,815,200 |
| 05/09 | 1,395.0 | 1,495.0 | 1,372.5 | 1,472.5 | +85.0 | +6.1 | 8,895,200 |
| 05/08 | 1,412.5 | 1,470.0 | 1,377.5 | 1,387.5 | -37.5 | -2.6 | 8,168,400 |
| 05/07 | 1,367.5 | 1,452.5 | 1,350.0 | 1,425.0 | +57.5 | +4.2 | 6,820,400 |
| 05/06 | 1,300.0 | 1,375.0 | 1,270.0 | 1,367.5 | +42.5 | +3.2 | 7,681,200 |
| 05/05 | 1,260.0 | 1,325.0 | 1,215.0 | 1,325.0 | +65.0 | +5.2 | 6,008,000 |
| 05/04 | 1,292.5 | 1,350.0 | 1,202.5 | 1,260.0 | -75.0 | -5.6 | 5,972,000 |
| 05/03 | 1,302.5 | 1,367.5 | 1,277.5 | 1,335.0 | +20.0 | +1.5 | 8,662,000 |
| 05/02 | 1,200.0 | 1,315.0 | 1,190.0 | 1,315.0 | +110.0 | +9.1 | 5,600,400 |
| 05/01 | 1,177.5 | 1,212.5 | 1,155.0 | 1,205.0 | +22.5 | +1.9 | 4,130,400 |
| 04/12 | 1,125.0 | 1,197.5 | 1,100.0 | 1,182.5 | +50.0 | +4.4 | 5,637,600 |
| 04/11 | 1,090.0 | 1,175.0 | 1,087.5 | 1,132.5 | +42.5 | +3.9 | 3,994,000 |
▶︎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
