2270東証P貸借
業種 食料品
雪印メグミルク 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 |
|---|---|
| 2,867 (24/07/31) | 2,045 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,867 (24/07/31) | 2,100 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,618 | 2,834 | 2,443 | 2,712 | +71 | +2.7 | 3,887,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,967 | 2,027 | 1,874 | 1,938 | -42 | -2.1 | 2,221,000 |
| 22/03 | 2,045 | 2,103 | 1,958 | 1,980 | -53 | -2.6 | 3,224,000 |
| 22/02 | 2,007 | 2,080 | 1,934 | 2,033 | -10 | -0.5 | 3,602,800 |
| 22/01 | 2,006 | 2,091 | 1,972 | 2,043 | +53 | +2.7 | 1,797,500 |
| 21/12 | 1,946 | 2,130 | 1,938 | 1,990 | +70 | +3.7 | 2,437,600 |
| 21/11 | 2,238 | 2,296 | 1,919 | 1,920 | -285 | -12.9 | 3,425,700 |
| 21/10 | 2,303 | 2,313 | 2,161 | 2,205 | -91 | -4.0 | 2,136,100 |
| 21/09 | 2,305 | 2,381 | 2,268 | 2,296 | -9 | -0.4 | 4,199,700 |
| 21/08 | 2,081 | 2,356 | 2,071 | 2,305 | +248 | +12.1 | 4,173,900 |
| 21/07 | 2,104 | 2,164 | 2,013 | 2,057 | -57 | -2.7 | 2,177,000 |
| 21/06 | 2,105 | 2,232 | 2,045 | 2,114 | +11 | +0.5 | 3,154,900 |
| 21/05 | 2,220 | 2,324 | 2,102 | 2,103 | -86 | -3.9 | 2,909,900 |
| 21/04 | 2,250 | 2,313 | 2,178 | 2,189 | -60 | -2.7 | 2,370,600 |
| 21/03 | 2,170 | 2,383 | 2,159 | 2,249 | +113 | +5.3 | 4,574,200 |
| 21/02 | 2,245 | 2,448 | 2,136 | 2,136 | -121 | -5.4 | 4,428,900 |
| 21/01 | 2,192 | 2,325 | 2,149 | 2,257 | +50 | +2.3 | 2,768,400 |
| 20/12 | 2,237 | 2,312 | 2,171 | 2,207 | -30 | -1.3 | 3,817,000 |
| 20/11 | 2,312 | 2,500 | 2,231 | 2,237 | -25 | -1.1 | 3,825,900 |
| 20/10 | 2,549 | 2,616 | 2,252 | 2,262 | -287 | -11.3 | 3,227,800 |
| 20/09 | 2,380 | 2,675 | 2,234 | 2,549 | +149 | +6.2 | 4,049,800 |
| 20/08 | 2,406 | 2,539 | 2,356 | 2,400 | +20 | +0.8 | 3,573,300 |
| 20/07 | 2,505 | 2,646 | 2,362 | 2,380 | -130 | -5.2 | 2,569,200 |
| 20/06 | 2,653 | 2,690 | 2,420 | 2,510 | -135 | -5.1 | 4,199,000 |
| 20/05 | 2,454 | 2,729 | 2,411 | 2,645 | +190 | +7.7 | 3,977,000 |
| 20/04 | 2,406 | 2,528 | 2,251 | 2,455 | -1 | +0.0 | 4,335,000 |
| 20/03 | 2,125 | 2,557 | 1,783 | 2,456 | +281 | +12.9 | 5,913,100 |
| 20/02 | 2,543 | 2,690 | 2,162 | 2,175 | -397 | -15.4 | 3,835,800 |
| 20/01 | 2,460 | 2,582 | 2,427 | 2,572 | +80 | +3.2 | 2,550,700 |
| 19/12 | 2,655 | 2,681 | 2,492 | 2,492 | -163 | -6.1 | 2,529,000 |
| 19/11 | 2,583 | 2,915 | 2,581 | 2,655 | +45 | +1.7 | 4,573,200 |
▶︎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
