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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,823.0 (23/09/27) | 3,100.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,780.0 (24/05/10) | 3,272.0 (24/04/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,447.0 | 3,494.0 | 3,445.0 | 3,477.0 | +30.0 | +0.9 | 2,364,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,662.0 | 3,823.0 | 3,641.0 | 3,716.0 | +66.0 | +1.8 | 5,436,500 |
| 9/22 | 3,733.0 | 3,773.0 | 3,646.0 | 3,650.0 | -62.0 | -1.7 | 3,106,600 |
| 9/15 | 3,725.0 | 3,732.0 | 3,678.0 | 3,712.0 | -7.0 | -0.2 | 4,436,300 |
| 9/8 | 3,699.0 | 3,754.0 | 3,667.0 | 3,719.0 | +14.0 | +0.4 | 4,134,100 |
| 9/1 | 3,684.0 | 3,795.0 | 3,648.0 | 3,705.0 | +37.0 | +1.0 | 7,255,200 |
| 8/25 | 3,569.0 | 3,704.0 | 3,558.0 | 3,668.0 | +117.0 | +3.3 | 4,526,800 |
| 8/18 | 3,718.0 | 3,733.0 | 3,537.0 | 3,551.0 | -207.0 | -5.5 | 5,289,500 |
| 8/10 | 3,273.0 | 3,761.0 | 3,264.0 | 3,758.0 | +500.0 | +15.4 | 12,415,600 |
| 8/4 | 3,350.0 | 3,353.0 | 3,237.0 | 3,258.0 | -50.0 | -1.5 | 4,932,400 |
| 7/28 | 3,371.0 | 3,380.0 | 3,274.0 | 3,308.0 | -44.0 | -1.3 | 3,521,400 |
| 7/21 | 3,295.0 | 3,366.0 | 3,290.0 | 3,352.0 | +37.0 | +1.1 | 3,113,400 |
| 7/14 | 3,258.0 | 3,319.0 | 3,238.0 | 3,315.0 | +49.0 | +1.5 | 4,195,500 |
| 7/7 | 3,232.0 | 3,284.0 | 3,232.0 | 3,266.0 | +48.0 | +1.5 | 4,064,400 |
| 6/30 | 3,270.0 | 3,275.0 | 3,202.0 | 3,218.0 | -51.0 | -1.6 | 3,693,400 |
| 6/23 | 3,260.0 | 3,278.0 | 3,201.0 | 3,269.0 | +27.0 | +0.8 | 3,110,600 |
| 6/16 | 3,254.0 | 3,260.0 | 3,176.0 | 3,242.0 | +7.0 | +0.2 | 4,582,900 |
| 6/9 | 3,215.0 | 3,242.0 | 3,168.0 | 3,235.0 | +65.0 | +2.1 | 4,456,700 |
| 6/2 | 3,215.0 | 3,225.0 | 3,100.0 | 3,170.0 | -35.0 | -1.1 | 4,641,800 |
| 5/26 | 3,260.0 | 3,325.0 | 3,205.0 | 3,205.0 | -55.0 | -1.7 | 3,166,500 |
| 5/19 | 3,320.0 | 3,360.0 | 3,250.0 | 3,260.0 | -25.0 | -0.8 | 3,816,300 |
| 5/12 | 3,355.0 | 3,395.0 | 3,215.0 | 3,285.0 | -45.0 | -1.4 | 7,291,500 |
| 5/2 | 3,310.0 | 3,350.0 | 3,310.0 | 3,330.0 | +45.0 | +1.4 | 1,354,000 |
| 4/28 | 3,260.0 | 3,300.0 | 3,225.0 | 3,285.0 | +35.0 | +1.1 | 3,809,900 |
| 4/21 | 3,180.0 | 3,260.0 | 3,170.0 | 3,250.0 | +65.0 | +2.0 | 3,052,300 |
| 4/14 | 3,165.0 | 3,205.0 | 3,160.0 | 3,185.0 | +30.0 | +1.0 | 3,539,300 |
| 4/7 | 3,160.0 | 3,210.0 | 3,140.0 | 3,155.0 | 0 | 0.0 | 4,078,100 |
| 3/31 | 3,220.0 | 3,240.0 | 3,145.0 | 3,155.0 | -45.0 | -1.4 | 4,412,800 |
▶︎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