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
取引時間外
(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) | 3,182.0 (24/11/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,470.0 | 3,590.0 | 3,465.0 | 3,545.0 | +115.0 | +3.4 | 3,500,400 |
| 12/30 | 3,440.0 | 3,465.0 | 3,380.0 | 3,430.0 | -35.0 | -1.0 | 2,586,400 |
| 12/24 | 3,550.0 | 3,565.0 | 3,460.0 | 3,465.0 | -105.0 | -2.9 | 3,265,800 |
| 12/17 | 3,490.0 | 3,580.0 | 3,465.0 | 3,570.0 | +110.0 | +3.2 | 4,261,800 |
| 12/10 | 3,390.0 | 3,490.0 | 3,390.0 | 3,460.0 | +85.0 | +2.5 | 4,729,200 |
| 12/3 | 3,425.0 | 3,445.0 | 3,310.0 | 3,375.0 | -65.0 | -1.9 | 7,111,200 |
| 11/26 | 3,475.0 | 3,545.0 | 3,435.0 | 3,440.0 | -60.0 | -1.7 | 3,646,400 |
| 11/19 | 3,585.0 | 3,585.0 | 3,460.0 | 3,500.0 | -95.0 | -2.6 | 5,067,600 |
| 11/12 | 3,620.0 | 3,730.0 | 3,465.0 | 3,595.0 | -40.0 | -1.1 | 8,424,200 |
| 11/5 | 3,615.0 | 3,670.0 | 3,585.0 | 3,635.0 | +40.0 | +1.1 | 3,025,600 |
| 10/29 | 3,505.0 | 3,600.0 | 3,480.0 | 3,595.0 | +80.0 | +2.3 | 3,550,800 |
| 10/22 | 3,655.0 | 3,660.0 | 3,500.0 | 3,515.0 | -160.0 | -4.4 | 4,034,400 |
| 10/15 | 3,590.0 | 3,690.0 | 3,565.0 | 3,675.0 | +70.0 | +1.9 | 2,747,800 |
| 10/8 | 3,590.0 | 3,665.0 | 3,560.0 | 3,605.0 | +45.0 | +1.3 | 4,462,000 |
| 10/1 | 3,665.0 | 3,685.0 | 3,540.0 | 3,560.0 | -105.0 | -2.9 | 4,441,400 |
| 9/24 | 3,690.0 | 3,695.0 | 3,605.0 | 3,665.0 | -40.0 | -1.1 | 2,755,400 |
| 9/17 | 3,575.0 | 3,735.0 | 3,555.0 | 3,705.0 | +160.0 | +4.5 | 6,248,400 |
| 9/10 | 3,465.0 | 3,545.0 | 3,450.0 | 3,545.0 | +80.0 | +2.3 | 5,011,200 |
| 9/3 | 3,385.0 | 3,485.0 | 3,370.0 | 3,465.0 | +95.0 | +2.8 | 4,008,200 |
| 8/27 | 3,405.0 | 3,430.0 | 3,350.0 | 3,370.0 | -35.0 | -1.0 | 2,726,000 |
| 8/20 | 3,325.0 | 3,410.0 | 3,290.0 | 3,405.0 | +85.0 | +2.6 | 4,291,000 |
| 8/13 | 3,455.0 | 3,515.0 | 3,270.0 | 3,320.0 | -130.0 | -3.8 | 5,851,200 |
| 8/6 | 3,435.0 | 3,495.0 | 3,430.0 | 3,450.0 | +60.0 | +1.8 | 3,266,800 |
| 7/30 | 3,500.0 | 3,505.0 | 3,390.0 | 3,390.0 | -60.0 | -1.7 | 3,603,200 |
| 7/21 | 3,385.0 | 3,470.0 | 3,380.0 | 3,450.0 | +55.0 | +1.6 | 2,167,600 |
| 7/16 | 3,380.0 | 3,505.0 | 3,370.0 | 3,395.0 | +40.0 | +1.2 | 4,589,600 |
| 7/9 | 3,365.0 | 3,380.0 | 3,310.0 | 3,355.0 | -30.0 | -0.9 | 3,840,600 |
| 7/2 | 3,445.0 | 3,445.0 | 3,325.0 | 3,385.0 | -40.0 | -1.2 | 3,850,400 |
| 6/25 | 3,415.0 | 3,435.0 | 3,340.0 | 3,425.0 | -20.0 | -0.6 | 4,714,800 |
| 6/18 | 3,425.0 | 3,535.0 | 3,390.0 | 3,445.0 | +40.0 | +1.2 | 4,495,200 |
▶︎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
