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
ー
円
(ー)
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) | 3,181.0 (24/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,181.0 (24/11/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,216.0 | 3,266.0 | 3,179.0 | 3,200.0 | -99.0 | -3.0 | 9,524,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,915.0 | 4,025.0 | 3,885.0 | 4,020.0 | +105.0 | +2.7 | 2,737,200 |
| 9/13 | 3,710.0 | 3,930.0 | 3,700.0 | 3,915.0 | +220.0 | +6.0 | 4,117,800 |
| 9/6 | 3,670.0 | 3,770.0 | 3,660.0 | 3,695.0 | +5.0 | +0.1 | 2,560,200 |
| 8/30 | 3,640.0 | 3,700.0 | 3,605.0 | 3,690.0 | -5.0 | -0.1 | 2,763,400 |
| 8/23 | 3,820.0 | 3,840.0 | 3,690.0 | 3,695.0 | -70.0 | -1.9 | 2,438,600 |
| 8/16 | 3,865.0 | 3,870.0 | 3,715.0 | 3,765.0 | -120.0 | -3.1 | 2,691,400 |
| 8/9 | 3,700.0 | 3,910.0 | 3,600.0 | 3,885.0 | +170.0 | +4.6 | 4,409,200 |
| 8/2 | 3,765.0 | 3,880.0 | 3,700.0 | 3,715.0 | -65.0 | -1.7 | 2,992,000 |
| 7/26 | 3,790.0 | 3,800.0 | 3,725.0 | 3,780.0 | -45.0 | -1.2 | 2,390,600 |
| 7/19 | 3,820.0 | 3,850.0 | 3,720.0 | 3,825.0 | +10.0 | +0.3 | 2,617,600 |
| 7/12 | 3,830.0 | 3,870.0 | 3,780.0 | 3,815.0 | -25.0 | -0.7 | 3,075,200 |
| 7/5 | 3,890.0 | 3,905.0 | 3,815.0 | 3,840.0 | -10.0 | -0.3 | 2,653,200 |
| 6/28 | 3,835.0 | 3,875.0 | 3,780.0 | 3,850.0 | +15.0 | +0.4 | 3,208,800 |
| 6/21 | 3,865.0 | 3,900.0 | 3,755.0 | 3,835.0 | -30.0 | -0.8 | 4,436,000 |
| 6/14 | 3,805.0 | 3,875.0 | 3,780.0 | 3,865.0 | +90.0 | +2.4 | 4,039,800 |
| 6/7 | 3,750.0 | 3,805.0 | 3,680.0 | 3,775.0 | -30.0 | -0.8 | 3,596,200 |
| 5/31 | 4,000.0 | 4,000.0 | 3,795.0 | 3,805.0 | -205.0 | -5.1 | 4,207,600 |
| 5/24 | 4,055.0 | 4,080.0 | 3,975.0 | 4,010.0 | -65.0 | -1.6 | 3,370,800 |
| 5/17 | 4,135.0 | 4,160.0 | 3,905.0 | 4,075.0 | -35.0 | -0.9 | 5,418,800 |
| 5/10 | 4,375.0 | 4,380.0 | 4,075.0 | 4,110.0 | -265.0 | -6.1 | 5,545,600 |
| 4/26 | 4,305.0 | 4,395.0 | 4,305.0 | 4,375.0 | +70.0 | +1.6 | 3,034,600 |
| 4/19 | 4,430.0 | 4,435.0 | 4,295.0 | 4,305.0 | -80.0 | -1.8 | 2,739,200 |
| 4/12 | 4,390.0 | 4,430.0 | 4,360.0 | 4,385.0 | -15.0 | -0.3 | 2,489,600 |
| 4/5 | 4,550.0 | 4,600.0 | 4,400.0 | 4,400.0 | -95.0 | -2.1 | 4,166,600 |
| 3/29 | 4,465.0 | 4,520.0 | 4,375.0 | 4,495.0 | +20.0 | +0.5 | 5,053,000 |
| 3/22 | 4,525.0 | 4,530.0 | 4,435.0 | 4,475.0 | -30.0 | -0.7 | 2,647,000 |
| 3/15 | 4,420.0 | 4,510.0 | 4,390.0 | 4,505.0 | +130.0 | +3.0 | 4,089,200 |
| 3/8 | 4,415.0 | 4,430.0 | 4,355.0 | 4,375.0 | -25.0 | -0.6 | 3,874,800 |
| 3/1 | 4,370.0 | 4,425.0 | 4,345.0 | 4,400.0 | ー | ー | 3,313,000 |
▶︎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
