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
3,197.5
円
(18:14)
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 | 23,549,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,120.0 | 1,175.0 | 1,082.5 | 1,090.0 | -12.5 | -1.1 | 3,333,600 |
| 04/09 | 1,145.0 | 1,185.0 | 1,085.0 | 1,102.5 | -30.0 | -2.7 | 5,277,200 |
| 04/08 | 1,187.5 | 1,190.0 | 1,100.0 | 1,132.5 | -67.5 | -5.6 | 3,738,000 |
| 04/07 | 1,217.5 | 1,217.5 | 1,165.0 | 1,200.0 | -15.0 | -1.2 | 3,495,200 |
| 04/06 | 1,122.5 | 1,220.0 | 1,085.0 | 1,215.0 | +90.0 | +8.0 | 6,458,000 |
| 04/05 | 1,147.5 | 1,147.5 | 1,030.0 | 1,125.0 | -20.0 | -1.8 | 6,059,600 |
| 04/04 | 1,210.0 | 1,222.5 | 1,127.5 | 1,145.0 | -57.5 | -4.8 | 6,954,800 |
| 04/03 | 1,202.5 | 1,245.0 | 1,177.5 | 1,202.5 | 0 | 0.0 | 7,326,400 |
| 04/02 | 1,122.5 | 1,202.5 | 1,065.0 | 1,202.5 | +92.5 | +8.3 | 4,657,200 |
| 04/01 | 1,090.0 | 1,230.0 | 1,090.0 | 1,110.0 | +30.0 | +2.8 | 6,818,800 |
| 03/12 | 1,010.0 | 1,107.5 | 1,005.0 | 1,080.0 | +57.5 | +5.6 | 5,018,400 |
| 03/11 | 1,062.5 | 1,085.0 | 990.0 | 1,022.5 | -37.5 | -3.5 | 3,946,400 |
| 03/10 | 1,067.5 | 1,150.0 | 1,040.0 | 1,060.0 | +5.0 | +0.5 | 5,222,400 |
| 03/09 | 990.0 | 1,145.0 | 977.5 | 1,055.0 | +67.5 | +6.8 | 8,769,200 |
| 03/08 | 962.5 | 1,007.5 | 925.0 | 987.5 | +27.5 | +2.9 | 5,312,000 |
| 03/07 | 985.0 | 1,017.5 | 935.0 | 960.0 | -22.5 | -2.3 | 6,228,400 |
| 03/06 | 960.0 | 1,015.0 | 937.5 | 982.5 | +22.5 | +2.3 | 6,760,800 |
| 03/05 | 1,002.5 | 1,005.0 | 912.5 | 960.0 | -35.0 | -3.5 | 6,988,800 |
| 03/04 | 895.0 | 1,032.5 | 877.5 | 995.0 | +102.5 | +11.5 | 9,450,800 |
| 03/03 | 910.0 | 947.5 | 802.5 | 892.5 | -17.5 | -1.9 | 6,067,200 |
| 03/02 | 837.5 | 935.0 | 832.5 | 910.0 | +65.0 | +7.7 | 4,036,800 |
| 03/01 | 897.5 | 950.0 | 832.5 | 845.0 | -27.5 | -3.2 | 4,344,800 |
| 02/12 | 825.0 | 872.5 | 787.5 | 872.5 | +47.5 | +5.8 | 5,276,000 |
| 02/11 | 767.5 | 832.5 | 737.5 | 825.0 | +55.0 | +7.1 | 5,828,000 |
| 02/10 | 875.0 | 877.5 | 760.0 | 770.0 | -110.0 | -12.5 | 6,962,400 |
| 02/09 | 992.5 | 992.5 | 845.0 | 880.0 | -117.5 | -11.8 | 7,772,800 |
| 02/08 | 997.5 | 1,037.5 | 985.0 | 997.5 | +10.0 | +1.0 | 4,183,600 |
| 02/07 | 1,072.5 | 1,125.0 | 985.0 | 987.5 | -85.0 | -7.9 | 6,290,400 |
| 02/06 | 1,215.0 | 1,222.5 | 1,050.0 | 1,072.5 | -142.5 | -11.7 | 6,914,400 |
| 02/05 | 1,162.5 | 1,237.5 | 1,155.0 | 1,215.0 | +62.5 | +5.4 | 4,779,200 |
▶︎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
