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
3,203
円
(19:08)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,375.0 | 3,837.0 | 3,182.0 | 3,199.0 | -150.0 | -4.5 | 224,401,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,355.0 | 3,823.0 | 3,080.0 | 3,349.0 | -21.0 | -0.6 | 236,123,900 |
| 2022 | 3,470.0 | 3,655.0 | 3,020.0 | 3,370.0 | -60.0 | -1.8 | 262,953,200 |
| 2021 | 3,635.0 | 3,735.0 | 3,270.0 | 3,430.0 | -200.0 | -5.5 | 222,508,600 |
| 2020 | 3,650.0 | 4,495.0 | 3,085.0 | 3,630.0 | -60.0 | -1.6 | 240,705,800 |
| 2019 | 4,405.0 | 4,600.0 | 3,600.0 | 3,690.0 | -790.0 | -17.6 | 176,954,200 |
| 2018 | 4,840.0 | 4,920.0 | 3,585.0 | 4,480.0 | -315.0 | -6.6 | 224,213,800 |
| 2017 | 4,600.0 | 5,085.0 | 4,250.0 | 4,795.0 | +215.0 | +4.7 | 236,011,600 |
| 2016 | 4,925.0 | 5,465.0 | 4,125.0 | 4,580.0 | -445.0 | -8.9 | 316,925,800 |
| 2015 | 2,750.0 | 5,330.0 | 2,672.5 | 5,025.0 | +2,272.5 | +82.6 | 378,413,600 |
| 2014 | 1,682.5 | 2,835.0 | 1,475.0 | 2,752.5 | +1,062.5 | +62.9 | 264,067,600 |
| 2013 | 951.2 | 1,712.5 | 945.0 | 1,690.0 | +755.0 | +80.8 | 267,644,800 |
| 2012 | 802.5 | 976.2 | 776.2 | 935.0 | +136.3 | +17.1 | 189,284,400 |
| 2011 | 925.0 | 967.5 | 725.5 | 798.7 | -118.8 | -13.0 | 192,172,400 |
| 2010 | 876.2 | 1,011.2 | 808.7 | 917.5 | +40.0 | +4.6 | 196,800,800 |
| 2009 | 1,082.5 | 1,092.5 | 690.0 | 877.5 | -192.5 | -18.0 | 185,489,600 |
| 2008 | 1,190.0 | 1,387.5 | 887.5 | 1,070.0 | -117.5 | -9.9 | 172,152,000 |
| 2007 | 1,425.0 | 1,522.5 | 1,142.5 | 1,187.5 | -235.0 | -16.5 | 145,907,600 |
| 2006 | 1,570.0 | 1,582.5 | 1,280.0 | 1,422.5 | -145.0 | -9.3 | 124,560,000 |
| 2005 | 1,177.5 | 1,617.5 | 1,155.0 | 1,567.5 | +385.0 | +32.6 | 88,651,200 |
| 2004 | 1,090.0 | 1,245.0 | 1,030.0 | 1,182.5 | +102.5 | +9.5 | 63,750,400 |
| 2003 | 897.5 | 1,150.0 | 802.5 | 1,080.0 | +207.5 | +23.8 | 72,146,000 |
| 2002 | 1,295.0 | 1,320.0 | 737.5 | 872.5 | -440.0 | -33.5 | 74,900,400 |
| 2001 | 1,632.5 | 1,737.5 | 1,230.0 | 1,312.5 | -320.0 | -19.6 | 60,278,800 |
| 2000 | 1,457.5 | 2,022.5 | 1,390.0 | 1,632.5 | +180.0 | +12.4 | 57,534,800 |
| 1999 | 1,117.5 | 2,252.5 | 1,045.0 | 1,452.5 | +327.5 | +29.1 | 74,325,600 |
| 1998 | 1,082.5 | 1,337.5 | 940.0 | 1,125.0 | +40.0 | +3.7 | 36,662,000 |
| 1997 | 1,455.0 | 1,675.0 | 1,012.5 | 1,085.0 | -417.5 | -27.8 | 28,056,000 |
| 1996 | 1,575.0 | 1,745.0 | 1,452.5 | 1,502.5 | -52.5 | -3.4 | 27,939,600 |
| 1995 | 1,600.0 | 1,600.0 | 1,212.5 | 1,555.0 | -50.0 | -3.1 | 31,874,400 |
| 1994 | 1,417.5 | 1,830.0 | 1,392.5 | 1,605.0 | +185.0 | +13.0 | 43,176,800 |
▶︎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
