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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,705.0 | 3,915.0 | 3,700.0 | 3,855.0 | +105.0 | +2.8 | 4,439,000 |
| 4/10 | 3,780.0 | 3,880.0 | 3,675.0 | 3,750.0 | -5.0 | -0.1 | 5,221,200 |
| 4/3 | 3,755.0 | 3,930.0 | 3,685.0 | 3,755.0 | -75.0 | -2.0 | 6,734,600 |
| 3/27 | 3,475.0 | 3,830.0 | 3,390.0 | 3,830.0 | +315.0 | +9.0 | 10,431,200 |
| 3/19 | 3,200.0 | 3,585.0 | 3,085.0 | 3,515.0 | +340.0 | +10.7 | 10,051,800 |
| 3/13 | 3,275.0 | 3,390.0 | 3,085.0 | 3,175.0 | -155.0 | -4.7 | 9,849,200 |
| 3/6 | 3,175.0 | 3,345.0 | 3,130.0 | 3,330.0 | +110.0 | +3.4 | 7,929,200 |
| 2/28 | 3,430.0 | 3,430.0 | 3,195.0 | 3,220.0 | -300.0 | -8.5 | 6,794,600 |
| 2/21 | 3,560.0 | 3,620.0 | 3,515.0 | 3,520.0 | -25.0 | -0.7 | 5,616,200 |
| 2/14 | 3,675.0 | 3,710.0 | 3,530.0 | 3,545.0 | -155.0 | -4.2 | 5,604,200 |
| 2/7 | 3,845.0 | 3,975.0 | 3,695.0 | 3,700.0 | -160.0 | -4.2 | 7,263,800 |
| 1/31 | 3,830.0 | 3,975.0 | 3,800.0 | 3,860.0 | -10.0 | -0.3 | 5,663,200 |
| 1/24 | 3,750.0 | 3,885.0 | 3,750.0 | 3,870.0 | +75.0 | +2.0 | 3,788,600 |
| 1/17 | 3,790.0 | 3,810.0 | 3,740.0 | 3,795.0 | +25.0 | +0.7 | 2,182,200 |
| 1/10 | 3,650.0 | 3,785.0 | 3,610.0 | 3,770.0 | +80.0 | +2.2 | 4,059,600 |
| 12/30 | 3,715.0 | 3,720.0 | 3,690.0 | 3,690.0 | -55.0 | -1.5 | 492,800 |
| 12/27 | 3,700.0 | 3,760.0 | 3,685.0 | 3,745.0 | +65.0 | +1.8 | 2,148,400 |
| 12/20 | 3,730.0 | 3,750.0 | 3,680.0 | 3,680.0 | -40.0 | -1.1 | 3,202,600 |
| 12/13 | 3,765.0 | 3,780.0 | 3,700.0 | 3,720.0 | -20.0 | -0.5 | 3,340,000 |
| 12/6 | 3,735.0 | 3,775.0 | 3,695.0 | 3,740.0 | +20.0 | +0.5 | 3,722,400 |
| 11/29 | 3,750.0 | 3,800.0 | 3,720.0 | 3,720.0 | 0 | 0.0 | 3,251,400 |
| 11/22 | 3,830.0 | 3,840.0 | 3,680.0 | 3,720.0 | -145.0 | -3.8 | 5,104,600 |
| 11/15 | 4,010.0 | 4,010.0 | 3,855.0 | 3,865.0 | -215.0 | -5.3 | 4,735,800 |
| 11/8 | 3,975.0 | 4,175.0 | 3,960.0 | 4,080.0 | +140.0 | +3.6 | 3,982,200 |
| 11/1 | 3,920.0 | 3,985.0 | 3,890.0 | 3,940.0 | -5.0 | -0.1 | 3,914,800 |
| 10/25 | 3,875.0 | 3,990.0 | 3,850.0 | 3,945.0 | +60.0 | +1.5 | 2,068,000 |
| 10/18 | 3,930.0 | 4,000.0 | 3,880.0 | 3,885.0 | 0 | 0.0 | 2,325,800 |
| 10/11 | 3,865.0 | 3,930.0 | 3,830.0 | 3,885.0 | +10.0 | +0.3 | 2,599,600 |
| 10/4 | 3,945.0 | 3,960.0 | 3,785.0 | 3,875.0 | -95.0 | -2.4 | 3,276,000 |
| 9/27 | 4,015.0 | 4,050.0 | 3,935.0 | 3,970.0 | -50.0 | -1.2 | 3,145,800 |
▶︎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
