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
2,697
円
(10:37)
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 | 2,701 | +60 | +2.3 | 4,042,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,436 | 1,483 | 1,347 | 1,472 | +37 | +2.6 | 3,352,900 |
| 14/09 | 1,361 | 1,448 | 1,350 | 1,435 | +69 | +5.1 | 3,127,700 |
| 14/08 | 1,327 | 1,413 | 1,300 | 1,366 | +27 | +2.0 | 3,784,600 |
| 14/07 | 1,316 | 1,357 | 1,298 | 1,339 | +23 | +1.8 | 2,728,400 |
| 14/06 | 1,314 | 1,337 | 1,289 | 1,316 | +4 | +0.3 | 2,850,100 |
| 14/05 | 1,359 | 1,362 | 1,290 | 1,312 | -44 | -3.2 | 3,331,900 |
| 14/04 | 1,349 | 1,400 | 1,314 | 1,356 | +10 | +0.7 | 6,488,000 |
| 14/03 | 1,302 | 1,350 | 1,279 | 1,346 | +29 | +2.2 | 4,858,300 |
| 14/02 | 1,266 | 1,345 | 1,213 | 1,317 | +40 | +3.1 | 3,729,400 |
| 14/01 | 1,329 | 1,349 | 1,265 | 1,277 | -48 | -3.6 | 3,618,600 |
| 13/12 | 1,299 | 1,325 | 1,265 | 1,325 | +23 | +1.8 | 4,281,700 |
| 13/11 | 1,395 | 1,395 | 1,265 | 1,302 | -93 | -6.7 | 6,373,500 |
| 13/10 | 1,453 | 1,466 | 1,352 | 1,395 | -57 | -3.9 | 4,020,100 |
| 13/09 | 1,423 | 1,500 | 1,414 | 1,452 | +36 | +2.5 | 2,361,000 |
| 13/08 | 1,418 | 1,475 | 1,360 | 1,416 | +1 | +0.1 | 2,674,200 |
| 13/07 | 1,475 | 1,509 | 1,411 | 1,415 | -63 | -4.3 | 1,859,900 |
| 13/06 | 1,437 | 1,479 | 1,335 | 1,478 | +22 | +1.5 | 3,703,100 |
| 13/05 | 1,500 | 1,546 | 1,434 | 1,456 | -41 | -2.7 | 3,937,000 |
| 13/04 | 1,485 | 1,548 | 1,360 | 1,497 | -2 | -0.1 | 3,477,400 |
| 13/03 | 1,436 | 1,532 | 1,432 | 1,499 | +55 | +3.8 | 3,386,000 |
| 13/02 | 1,586 | 1,600 | 1,368 | 1,444 | -133 | -8.4 | 4,009,500 |
| 13/01 | 1,374 | 1,580 | 1,364 | 1,577 | +224 | +16.6 | 2,157,500 |
| 12/12 | 1,346 | 1,390 | 1,333 | 1,353 | +7 | +0.5 | 1,784,100 |
| 12/11 | 1,345 | 1,382 | 1,300 | 1,346 | -2 | -0.2 | 2,036,400 |
| 12/10 | 1,375 | 1,375 | 1,265 | 1,348 | -35 | -2.5 | 2,606,500 |
| 12/09 | 1,331 | 1,405 | 1,304 | 1,383 | +38 | +2.8 | 1,401,300 |
| 12/08 | 1,323 | 1,397 | 1,297 | 1,345 | +17 | +1.3 | 1,635,600 |
| 12/07 | 1,405 | 1,410 | 1,273 | 1,328 | -73 | -5.2 | 2,027,100 |
| 12/06 | 1,295 | 1,407 | 1,276 | 1,401 | +96 | +7.4 | 2,607,200 |
| 12/05 | 1,451 | 1,472 | 1,294 | 1,305 | -145 | -10.0 | 3,086,900 |
▶︎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
