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
3,205.4
円
(09:13)
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) | 3,182.0 (24/11/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,216.0 | 3,266.0 | 3,182.0 | 3,204.0 | -95.0 | -2.9 | 4,838,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,330.0 | 3,405.0 | 3,315.0 | 3,405.0 | +50.0 | +1.5 | 4,049,200 |
| 6/4 | 3,435.0 | 3,450.0 | 3,280.0 | 3,355.0 | -65.0 | -1.9 | 5,074,600 |
| 5/28 | 3,425.0 | 3,450.0 | 3,370.0 | 3,420.0 | -20.0 | -0.6 | 6,460,600 |
| 5/21 | 3,415.0 | 3,470.0 | 3,360.0 | 3,440.0 | +10.0 | +0.3 | 4,014,400 |
| 5/14 | 3,435.0 | 3,495.0 | 3,305.0 | 3,430.0 | -10.0 | -0.3 | 6,123,600 |
| 5/7 | 3,435.0 | 3,460.0 | 3,405.0 | 3,440.0 | +55.0 | +1.6 | 1,619,400 |
| 4/30 | 3,410.0 | 3,410.0 | 3,350.0 | 3,385.0 | -25.0 | -0.7 | 3,183,000 |
| 4/23 | 3,455.0 | 3,460.0 | 3,370.0 | 3,410.0 | -45.0 | -1.3 | 3,882,400 |
| 4/16 | 3,485.0 | 3,530.0 | 3,440.0 | 3,455.0 | -15.0 | -0.4 | 2,897,200 |
| 4/9 | 3,550.0 | 3,555.0 | 3,450.0 | 3,470.0 | -60.0 | -1.7 | 4,507,600 |
| 4/2 | 3,675.0 | 3,715.0 | 3,525.0 | 3,530.0 | -95.0 | -2.6 | 5,187,000 |
| 3/26 | 3,580.0 | 3,635.0 | 3,505.0 | 3,625.0 | +45.0 | +1.3 | 4,909,600 |
| 3/19 | 3,555.0 | 3,595.0 | 3,525.0 | 3,580.0 | +35.0 | +1.0 | 4,678,800 |
| 3/12 | 3,475.0 | 3,565.0 | 3,460.0 | 3,545.0 | +80.0 | +2.3 | 5,009,400 |
| 3/5 | 3,425.0 | 3,465.0 | 3,385.0 | 3,465.0 | +85.0 | +2.5 | 4,288,200 |
| 2/26 | 3,515.0 | 3,530.0 | 3,380.0 | 3,380.0 | -150.0 | -4.3 | 5,198,600 |
| 2/19 | 3,585.0 | 3,595.0 | 3,510.0 | 3,530.0 | -20.0 | -0.6 | 4,004,000 |
| 2/12 | 3,625.0 | 3,710.0 | 3,540.0 | 3,550.0 | -55.0 | -1.5 | 4,986,400 |
| 2/5 | 3,560.0 | 3,625.0 | 3,530.0 | 3,605.0 | +35.0 | +1.0 | 3,788,800 |
| 1/29 | 3,530.0 | 3,615.0 | 3,510.0 | 3,570.0 | +45.0 | +1.3 | 5,560,400 |
| 1/22 | 3,625.0 | 3,665.0 | 3,525.0 | 3,525.0 | -130.0 | -3.6 | 3,757,800 |
| 1/15 | 3,635.0 | 3,690.0 | 3,610.0 | 3,655.0 | -5.0 | -0.1 | 3,152,200 |
| 1/8 | 3,635.0 | 3,660.0 | 3,570.0 | 3,660.0 | +30.0 | +0.8 | 3,401,200 |
| 12/30 | 3,645.0 | 3,660.0 | 3,610.0 | 3,630.0 | -15.0 | -0.4 | 1,838,000 |
| 12/25 | 3,600.0 | 3,675.0 | 3,560.0 | 3,645.0 | +55.0 | +1.5 | 2,589,200 |
| 12/18 | 3,745.0 | 3,755.0 | 3,565.0 | 3,590.0 | -165.0 | -4.4 | 4,531,400 |
| 12/11 | 3,660.0 | 3,760.0 | 3,615.0 | 3,755.0 | +85.0 | +2.3 | 3,480,000 |
| 12/4 | 3,735.0 | 3,750.0 | 3,615.0 | 3,670.0 | -80.0 | -2.1 | 6,040,000 |
| 11/27 | 3,865.0 | 3,875.0 | 3,740.0 | 3,750.0 | -55.0 | -1.5 | 3,914,200 |
| 11/20 | 3,765.0 | 3,860.0 | 3,750.0 | 3,805.0 | +45.0 | +1.2 | 4,881,800 |
▶︎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
