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
3,200
円
(23:35)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,175.0 | 3,180.0 | 3,080.0 | 3,115.0 | -55.0 | -1.7 | 5,337,000 |
| 2/24 | 3,215.0 | 3,220.0 | 3,135.0 | 3,170.0 | -30.0 | -0.9 | 3,450,400 |
| 2/17 | 3,250.0 | 3,285.0 | 3,185.0 | 3,200.0 | -40.0 | -1.2 | 4,504,000 |
| 2/10 | 3,365.0 | 3,405.0 | 3,200.0 | 3,240.0 | -80.0 | -2.4 | 6,815,600 |
| 2/3 | 3,295.0 | 3,390.0 | 3,285.0 | 3,320.0 | +15.0 | +0.5 | 4,369,200 |
| 1/27 | 3,325.0 | 3,365.0 | 3,290.0 | 3,305.0 | -10.0 | -0.3 | 2,858,400 |
| 1/20 | 3,205.0 | 3,340.0 | 3,205.0 | 3,315.0 | +105.0 | +3.3 | 4,313,800 |
| 1/13 | 3,270.0 | 3,315.0 | 3,195.0 | 3,210.0 | -90.0 | -2.7 | 3,880,600 |
| 1/6 | 3,355.0 | 3,355.0 | 3,280.0 | 3,300.0 | -70.0 | -2.1 | 2,711,200 |
| 12/30 | 3,415.0 | 3,445.0 | 3,365.0 | 3,370.0 | -35.0 | -1.0 | 2,752,000 |
| 12/23 | 3,310.0 | 3,425.0 | 3,280.0 | 3,405.0 | +90.0 | +2.7 | 5,380,800 |
| 12/16 | 3,370.0 | 3,390.0 | 3,310.0 | 3,315.0 | -55.0 | -1.6 | 3,711,600 |
| 12/9 | 3,320.0 | 3,380.0 | 3,275.0 | 3,370.0 | +65.0 | +2.0 | 4,664,800 |
| 12/2 | 3,400.0 | 3,415.0 | 3,250.0 | 3,305.0 | -120.0 | -3.5 | 5,659,000 |
| 11/25 | 3,325.0 | 3,440.0 | 3,320.0 | 3,425.0 | +110.0 | +3.3 | 3,807,800 |
| 11/18 | 3,210.0 | 3,325.0 | 3,185.0 | 3,315.0 | +85.0 | +2.6 | 4,984,600 |
| 11/11 | 3,070.0 | 3,300.0 | 3,065.0 | 3,230.0 | +175.0 | +5.7 | 9,093,200 |
| 11/4 | 3,065.0 | 3,095.0 | 3,040.0 | 3,055.0 | +15.0 | +0.5 | 3,279,000 |
| 10/28 | 3,100.0 | 3,105.0 | 3,020.0 | 3,040.0 | -55.0 | -1.8 | 5,258,400 |
| 10/21 | 3,185.0 | 3,185.0 | 3,085.0 | 3,095.0 | -85.0 | -2.7 | 5,187,600 |
| 10/14 | 3,145.0 | 3,195.0 | 3,135.0 | 3,180.0 | +25.0 | +0.8 | 3,633,400 |
| 10/7 | 3,195.0 | 3,240.0 | 3,135.0 | 3,155.0 | -60.0 | -1.9 | 4,330,000 |
| 9/30 | 3,150.0 | 3,235.0 | 3,125.0 | 3,215.0 | +50.0 | +1.6 | 6,155,600 |
| 9/22 | 3,190.0 | 3,220.0 | 3,165.0 | 3,165.0 | -25.0 | -0.8 | 2,484,600 |
| 9/16 | 3,250.0 | 3,275.0 | 3,150.0 | 3,190.0 | -45.0 | -1.4 | 5,667,800 |
| 9/9 | 3,285.0 | 3,305.0 | 3,180.0 | 3,235.0 | -75.0 | -2.3 | 4,937,200 |
| 9/2 | 3,300.0 | 3,330.0 | 3,280.0 | 3,310.0 | -5.0 | -0.2 | 5,035,000 |
| 8/26 | 3,385.0 | 3,405.0 | 3,315.0 | 3,315.0 | -70.0 | -2.1 | 4,081,200 |
| 8/19 | 3,400.0 | 3,460.0 | 3,370.0 | 3,385.0 | -40.0 | -1.2 | 3,993,000 |
| 8/12 | 3,380.0 | 3,475.0 | 3,275.0 | 3,425.0 | +45.0 | +1.3 | 6,169,200 |
▶︎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
