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
3,210
円
(21:01)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,453.0 | 3,570.0 | 3,441.0 | 3,499.0 | +64.0 | +1.9 | 5,114,300 |
| 4/19 | 3,334.0 | 3,438.0 | 3,317.0 | 3,435.0 | +101.0 | +3.0 | 4,675,800 |
| 4/12 | 3,353.0 | 3,427.0 | 3,272.0 | 3,334.0 | -12.0 | -0.4 | 4,955,900 |
| 4/5 | 3,390.0 | 3,434.0 | 3,312.0 | 3,346.0 | -40.0 | -1.2 | 4,664,600 |
| 3/29 | 3,465.0 | 3,466.0 | 3,296.0 | 3,386.0 | -75.0 | -2.2 | 7,505,700 |
| 3/22 | 3,444.0 | 3,467.0 | 3,396.0 | 3,461.0 | +42.0 | +1.2 | 3,732,300 |
| 3/15 | 3,415.0 | 3,437.0 | 3,356.0 | 3,419.0 | +20.0 | +0.6 | 4,905,400 |
| 3/8 | 3,360.0 | 3,409.0 | 3,296.0 | 3,399.0 | +39.0 | +1.2 | 5,966,900 |
| 3/1 | 3,448.0 | 3,460.0 | 3,360.0 | 3,360.0 | -82.0 | -2.4 | 5,382,800 |
| 2/22 | 3,434.0 | 3,470.0 | 3,417.0 | 3,442.0 | +17.0 | +0.5 | 2,865,500 |
| 2/16 | 3,434.0 | 3,455.0 | 3,341.0 | 3,425.0 | +13.0 | +0.4 | 4,155,000 |
| 2/9 | 3,590.0 | 3,647.0 | 3,345.0 | 3,412.0 | -170.0 | -4.8 | 7,228,600 |
| 2/2 | 3,560.0 | 3,619.0 | 3,523.0 | 3,582.0 | +43.0 | +1.2 | 3,112,100 |
| 1/26 | 3,465.0 | 3,555.0 | 3,457.0 | 3,539.0 | +82.0 | +2.4 | 3,247,800 |
| 1/19 | 3,550.0 | 3,565.0 | 3,447.0 | 3,457.0 | -79.0 | -2.2 | 3,621,700 |
| 1/12 | 3,434.0 | 3,572.0 | 3,429.0 | 3,536.0 | +105.0 | +3.1 | 3,650,900 |
| 1/5 | 3,375.0 | 3,449.0 | 3,335.0 | 3,431.0 | +82.0 | +2.5 | 1,455,300 |
| 12/29 | 3,334.0 | 3,360.0 | 3,287.0 | 3,349.0 | +57.0 | +1.7 | 2,465,100 |
| 12/22 | 3,290.0 | 3,313.0 | 3,247.0 | 3,292.0 | -10.0 | -0.3 | 4,239,200 |
| 12/15 | 3,415.0 | 3,427.0 | 3,282.0 | 3,302.0 | -87.0 | -2.6 | 4,395,100 |
| 12/8 | 3,383.0 | 3,424.0 | 3,358.0 | 3,389.0 | -19.0 | -0.6 | 3,897,700 |
| 12/1 | 3,514.0 | 3,524.0 | 3,353.0 | 3,408.0 | -102.0 | -2.9 | 4,537,800 |
| 11/24 | 3,400.0 | 3,529.0 | 3,376.0 | 3,510.0 | +96.0 | +2.8 | 3,999,500 |
| 11/17 | 3,360.0 | 3,414.0 | 3,316.0 | 3,414.0 | +59.0 | +1.8 | 5,967,600 |
| 11/10 | 3,785.0 | 3,787.0 | 3,269.0 | 3,355.0 | -416.0 | -11.0 | 9,245,600 |
| 11/2 | 3,685.0 | 3,807.0 | 3,631.0 | 3,771.0 | +59.0 | +1.6 | 4,492,800 |
| 10/27 | 3,688.0 | 3,743.0 | 3,633.0 | 3,712.0 | +24.0 | +0.7 | 4,319,700 |
| 10/20 | 3,696.0 | 3,723.0 | 3,577.0 | 3,688.0 | +5.0 | +0.1 | 5,335,300 |
| 10/13 | 3,701.0 | 3,770.0 | 3,656.0 | 3,683.0 | -65.0 | -1.7 | 3,431,500 |
| 10/6 | 3,701.0 | 3,782.0 | 3,660.0 | 3,748.0 | +32.0 | +0.9 | 4,632,800 |
▶︎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
