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) | 3,181.0 (24/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,837.0 (24/08/09) | 3,181.0 (24/11/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,216.0 | 3,266.0 | 3,179.0 | 3,200.0 | -99.0 | -3.0 | 9,524,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,830.0 | 3,925.0 | 3,735.0 | 3,760.0 | -55.0 | -1.4 | 6,361,600 |
| 11/6 | 3,805.0 | 3,860.0 | 3,785.0 | 3,815.0 | +35.0 | +0.9 | 3,151,600 |
| 10/30 | 3,705.0 | 3,820.0 | 3,705.0 | 3,780.0 | +60.0 | +1.6 | 3,424,200 |
| 10/23 | 3,800.0 | 3,835.0 | 3,705.0 | 3,720.0 | -80.0 | -2.1 | 2,725,400 |
| 10/16 | 3,850.0 | 3,880.0 | 3,795.0 | 3,800.0 | -70.0 | -1.8 | 2,747,400 |
| 10/9 | 3,930.0 | 4,030.0 | 3,860.0 | 3,870.0 | -45.0 | -1.2 | 4,160,000 |
| 10/2 | 4,155.0 | 4,205.0 | 3,895.0 | 3,915.0 | -200.0 | -4.9 | 3,922,600 |
| 9/25 | 4,025.0 | 4,130.0 | 4,005.0 | 4,115.0 | +60.0 | +1.5 | 2,245,600 |
| 9/18 | 4,055.0 | 4,070.0 | 3,975.0 | 4,055.0 | -10.0 | -0.3 | 3,997,800 |
| 9/11 | 4,040.0 | 4,065.0 | 3,920.0 | 4,065.0 | -15.0 | -0.4 | 3,849,400 |
| 9/4 | 4,260.0 | 4,320.0 | 4,060.0 | 4,080.0 | -170.0 | -4.0 | 3,221,800 |
| 8/28 | 4,320.0 | 4,395.0 | 4,205.0 | 4,250.0 | -70.0 | -1.6 | 2,627,800 |
| 8/21 | 4,280.0 | 4,375.0 | 4,230.0 | 4,320.0 | +20.0 | +0.5 | 2,483,800 |
| 8/14 | 4,250.0 | 4,320.0 | 4,145.0 | 4,300.0 | +105.0 | +2.5 | 5,070,200 |
| 8/7 | 4,175.0 | 4,495.0 | 4,130.0 | 4,195.0 | +65.0 | +1.6 | 8,225,400 |
| 7/31 | 4,150.0 | 4,260.0 | 4,115.0 | 4,130.0 | -70.0 | -1.7 | 3,450,200 |
| 7/22 | 4,245.0 | 4,285.0 | 4,190.0 | 4,200.0 | -55.0 | -1.3 | 1,832,200 |
| 7/17 | 4,200.0 | 4,305.0 | 4,165.0 | 4,255.0 | +85.0 | +2.0 | 3,062,600 |
| 7/10 | 4,285.0 | 4,320.0 | 4,145.0 | 4,170.0 | -110.0 | -2.6 | 3,587,200 |
| 7/3 | 4,240.0 | 4,325.0 | 4,200.0 | 4,280.0 | +90.0 | +2.2 | 4,290,600 |
| 6/26 | 4,300.0 | 4,310.0 | 4,125.0 | 4,190.0 | -125.0 | -2.9 | 3,159,400 |
| 6/19 | 4,195.0 | 4,365.0 | 4,145.0 | 4,315.0 | +120.0 | +2.9 | 5,634,200 |
| 6/12 | 4,140.0 | 4,195.0 | 4,050.0 | 4,195.0 | +60.0 | +1.5 | 4,834,000 |
| 6/5 | 4,110.0 | 4,160.0 | 4,030.0 | 4,135.0 | +80.0 | +2.0 | 5,009,000 |
| 5/29 | 3,850.0 | 4,095.0 | 3,795.0 | 4,055.0 | +320.0 | +8.6 | 6,276,600 |
| 5/22 | 3,830.0 | 3,865.0 | 3,725.0 | 3,735.0 | -95.0 | -2.5 | 3,961,800 |
| 5/15 | 3,775.0 | 3,865.0 | 3,755.0 | 3,830.0 | +55.0 | +1.5 | 4,129,000 |
| 5/8 | 3,720.0 | 3,805.0 | 3,720.0 | 3,775.0 | +45.0 | +1.2 | 1,842,400 |
| 5/1 | 3,860.0 | 3,870.0 | 3,705.0 | 3,730.0 | -115.0 | -3.0 | 4,099,800 |
| 4/24 | 3,785.0 | 3,925.0 | 3,765.0 | 3,845.0 | -10.0 | -0.3 | 4,419,000 |
▶︎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
