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
3,203
円
(19:08)
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) | 3,199.0 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,199.0 (24/11/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,216.0 | 3,266.0 | 3,182.0 | 3,199.0 | -100.0 | -3.0 | 5,827,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,285.0 | 3,389.0 | 3,262.0 | 3,299.0 | +12.0 | +0.4 | 4,435,500 |
| 11/15 | 3,464.0 | 3,663.0 | 3,287.0 | 3,287.0 | -178.0 | -5.1 | 8,065,300 |
| 11/8 | 3,521.0 | 3,562.0 | 3,463.0 | 3,465.0 | -55.0 | -1.6 | 3,292,500 |
| 11/1 | 3,512.0 | 3,571.0 | 3,495.0 | 3,520.0 | +20.0 | +0.6 | 5,181,100 |
| 10/25 | 3,545.0 | 3,547.0 | 3,462.0 | 3,500.0 | -52.0 | -1.5 | 3,459,600 |
| 10/18 | 3,592.0 | 3,628.0 | 3,521.0 | 3,552.0 | -48.0 | -1.3 | 2,495,700 |
| 10/11 | 3,633.0 | 3,682.0 | 3,594.0 | 3,600.0 | -76.0 | -2.1 | 3,696,100 |
| 10/4 | 3,554.0 | 3,680.0 | 3,550.0 | 3,676.0 | +73.0 | +2.0 | 4,212,100 |
| 9/27 | 3,648.0 | 3,675.0 | 3,568.0 | 3,603.0 | -37.0 | -1.0 | 4,104,700 |
| 9/20 | 3,662.0 | 3,688.0 | 3,610.0 | 3,640.0 | +20.0 | +0.6 | 4,271,300 |
| 9/13 | 3,673.0 | 3,748.0 | 3,608.0 | 3,620.0 | -87.0 | -2.4 | 4,876,800 |
| 9/6 | 3,634.0 | 3,794.0 | 3,561.0 | 3,707.0 | +81.0 | +2.2 | 5,129,700 |
| 8/30 | 3,589.0 | 3,687.0 | 3,568.0 | 3,626.0 | +46.0 | +1.3 | 4,951,500 |
| 8/23 | 3,470.0 | 3,605.0 | 3,398.0 | 3,580.0 | +132.0 | +3.8 | 5,087,800 |
| 8/16 | 3,568.0 | 3,596.0 | 3,395.0 | 3,448.0 | -190.0 | -5.2 | 7,719,900 |
| 8/9 | 3,606.0 | 3,837.0 | 3,543.0 | 3,638.0 | -38.0 | -1.0 | 9,093,100 |
| 8/2 | 3,761.0 | 3,817.0 | 3,663.0 | 3,676.0 | -71.0 | -1.9 | 4,971,800 |
| 7/26 | 3,750.0 | 3,778.0 | 3,690.0 | 3,747.0 | -3.0 | -0.1 | 3,896,300 |
| 7/19 | 3,679.0 | 3,755.0 | 3,630.0 | 3,750.0 | +98.0 | +2.7 | 3,761,200 |
| 7/12 | 3,520.0 | 3,656.0 | 3,510.0 | 3,652.0 | +127.0 | +3.6 | 4,279,700 |
| 7/5 | 3,483.0 | 3,565.0 | 3,480.0 | 3,525.0 | +56.0 | +1.6 | 4,012,700 |
| 6/28 | 3,420.0 | 3,495.0 | 3,402.0 | 3,469.0 | +51.0 | +1.5 | 3,970,600 |
| 6/21 | 3,523.0 | 3,533.0 | 3,409.0 | 3,418.0 | -105.0 | -3.0 | 5,569,700 |
| 6/14 | 3,530.0 | 3,585.0 | 3,425.0 | 3,523.0 | -10.0 | -0.3 | 4,327,100 |
| 6/7 | 3,524.0 | 3,577.0 | 3,501.0 | 3,533.0 | +16.0 | +0.5 | 3,336,500 |
| 5/31 | 3,521.0 | 3,545.0 | 3,437.0 | 3,517.0 | +16.0 | +0.5 | 5,634,800 |
| 5/24 | 3,447.0 | 3,559.0 | 3,445.0 | 3,501.0 | +54.0 | +1.6 | 4,275,500 |
| 5/17 | 3,423.0 | 3,523.0 | 3,373.0 | 3,447.0 | -11.0 | -0.3 | 5,361,500 |
| 5/10 | 3,542.0 | 3,780.0 | 3,430.0 | 3,458.0 | -91.0 | -2.6 | 6,905,300 |
| 5/2 | 3,519.0 | 3,567.0 | 3,493.0 | 3,549.0 | +50.0 | +1.4 | 1,957,400 |
▶︎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
