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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,450.0 | 3,500.0 | 3,345.0 | 3,380.0 | -95.0 | -2.7 | 4,409,200 |
| 7/29 | 3,485.0 | 3,565.0 | 3,460.0 | 3,475.0 | +40.0 | +1.2 | 6,338,400 |
| 7/22 | 3,390.0 | 3,450.0 | 3,325.0 | 3,435.0 | +30.0 | +0.9 | 3,782,400 |
| 7/15 | 3,460.0 | 3,545.0 | 3,340.0 | 3,405.0 | -100.0 | -2.9 | 5,901,800 |
| 7/8 | 3,380.0 | 3,555.0 | 3,360.0 | 3,505.0 | +175.0 | +5.3 | 6,563,600 |
| 7/1 | 3,305.0 | 3,375.0 | 3,270.0 | 3,330.0 | +25.0 | +0.8 | 5,602,600 |
| 6/24 | 3,250.0 | 3,310.0 | 3,180.0 | 3,305.0 | +80.0 | +2.5 | 4,873,000 |
| 6/17 | 3,115.0 | 3,230.0 | 3,090.0 | 3,225.0 | +110.0 | +3.5 | 6,833,200 |
| 6/10 | 3,165.0 | 3,195.0 | 3,110.0 | 3,115.0 | -65.0 | -2.0 | 4,715,800 |
| 6/3 | 3,180.0 | 3,240.0 | 3,160.0 | 3,180.0 | +10.0 | +0.3 | 8,181,000 |
| 5/27 | 3,290.0 | 3,320.0 | 3,155.0 | 3,170.0 | -80.0 | -2.5 | 4,237,200 |
| 5/20 | 3,320.0 | 3,370.0 | 3,235.0 | 3,250.0 | -75.0 | -2.3 | 6,930,400 |
| 5/13 | 3,270.0 | 3,340.0 | 3,210.0 | 3,325.0 | +35.0 | +1.1 | 7,553,000 |
| 5/6 | 3,200.0 | 3,300.0 | 3,200.0 | 3,290.0 | +55.0 | +1.7 | 2,290,600 |
| 4/28 | 3,185.0 | 3,250.0 | 3,145.0 | 3,235.0 | +30.0 | +0.9 | 6,236,200 |
| 4/22 | 3,175.0 | 3,215.0 | 3,120.0 | 3,205.0 | 0 | 0.0 | 5,087,400 |
| 4/15 | 3,270.0 | 3,285.0 | 3,200.0 | 3,205.0 | -55.0 | -1.7 | 3,750,200 |
| 4/8 | 3,315.0 | 3,320.0 | 3,215.0 | 3,260.0 | -30.0 | -0.9 | 5,905,600 |
| 4/1 | 3,395.0 | 3,435.0 | 3,255.0 | 3,290.0 | -95.0 | -2.8 | 5,365,000 |
| 3/25 | 3,405.0 | 3,425.0 | 3,340.0 | 3,385.0 | +10.0 | +0.3 | 4,020,200 |
| 3/18 | 3,350.0 | 3,410.0 | 3,305.0 | 3,375.0 | -20.0 | -0.6 | 5,743,600 |
| 3/11 | 3,305.0 | 3,410.0 | 3,305.0 | 3,395.0 | +70.0 | +2.1 | 5,871,000 |
| 3/4 | 3,400.0 | 3,495.0 | 3,325.0 | 3,325.0 | -50.0 | -1.5 | 5,870,600 |
| 2/25 | 3,455.0 | 3,470.0 | 3,365.0 | 3,375.0 | -95.0 | -2.7 | 3,790,200 |
| 2/18 | 3,435.0 | 3,495.0 | 3,410.0 | 3,470.0 | +30.0 | +0.9 | 4,908,400 |
| 2/10 | 3,570.0 | 3,645.0 | 3,375.0 | 3,440.0 | -155.0 | -4.3 | 6,941,200 |
| 2/4 | 3,565.0 | 3,635.0 | 3,540.0 | 3,595.0 | -5.0 | -0.1 | 4,165,200 |
| 1/28 | 3,520.0 | 3,655.0 | 3,500.0 | 3,600.0 | +85.0 | +2.4 | 5,779,600 |
| 1/21 | 3,525.0 | 3,565.0 | 3,415.0 | 3,515.0 | -10.0 | -0.3 | 4,173,400 |
| 1/14 | 3,570.0 | 3,580.0 | 3,505.0 | 3,525.0 | -20.0 | -0.6 | 3,367,000 |
▶︎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
