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
2,701.1
円
(13:17)
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 | 2,707 | +66 | +2.5 | 4,088,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,552 | 1,552 | 1,414 | 1,450 | -94 | -6.1 | 2,898,400 |
| 12/03 | 1,471 | 1,555 | 1,465 | 1,544 | +87 | +6.0 | 2,455,700 |
| 12/02 | 1,508 | 1,541 | 1,457 | 1,457 | -45 | -3.0 | 2,105,400 |
| 12/01 | 1,500 | 1,520 | 1,440 | 1,502 | +25 | +1.7 | 1,576,100 |
| 11/12 | 1,487 | 1,526 | 1,385 | 1,477 | -7 | -0.5 | 1,921,100 |
| 11/11 | 1,519 | 1,528 | 1,407 | 1,484 | -35 | -2.3 | 1,745,800 |
| 11/10 | 1,558 | 1,593 | 1,461 | 1,519 | -77 | -4.8 | 2,018,500 |
| 11/09 | 1,499 | 1,596 | 1,440 | 1,596 | +106 | +7.1 | 1,999,200 |
| 11/08 | 1,434 | 1,525 | 1,305 | 1,490 | +55 | +3.8 | 3,192,900 |
| 11/07 | 1,499 | 1,558 | 1,434 | 1,435 | -49 | -3.3 | 2,617,200 |
| 11/06 | 1,439 | 1,533 | 1,390 | 1,484 | +42 | +2.9 | 3,261,300 |
| 11/05 | 1,269 | 1,456 | 1,247 | 1,442 | +192 | +15.4 | 2,929,000 |
| 11/04 | 1,275 | 1,290 | 1,209 | 1,250 | -23 | -1.8 | 1,877,300 |
| 11/03 | 1,468 | 1,567 | 1,045 | 1,273 | -189 | -12.9 | 3,359,700 |
| 11/02 | 1,471 | 1,500 | 1,431 | 1,462 | -5 | -0.3 | 1,231,100 |
| 11/01 | 1,524 | 1,540 | 1,441 | 1,467 | -37 | -2.5 | 1,351,700 |
| 10/12 | 1,410 | 1,580 | 1,400 | 1,504 | +83 | +5.8 | 1,956,200 |
| 10/11 | 1,424 | 1,463 | 1,356 | 1,421 | -2 | -0.1 | 2,491,600 |
| 10/10 | 1,580 | 1,609 | 1,387 | 1,423 | -144 | -9.2 | 1,993,000 |
| 10/09 | 1,583 | 1,623 | 1,487 | 1,567 | -17 | -1.1 | 1,664,600 |
| 10/08 | 1,601 | 1,648 | 1,557 | 1,584 | -26 | -1.6 | 1,781,500 |
| 10/07 | 1,583 | 1,704 | 1,528 | 1,610 | +5 | +0.3 | 2,113,600 |
| 10/06 | 1,536 | 1,691 | 1,532 | 1,605 | +45 | +2.9 | 2,305,800 |
| 10/05 | 1,559 | 1,642 | 1,431 | 1,560 | -25 | -1.6 | 2,782,100 |
| 10/04 | 1,465 | 1,594 | 1,433 | 1,585 | +130 | +8.9 | 2,748,600 |
| 10/03 | 1,396 | 1,563 | 1,396 | 1,455 | +59 | +4.2 | 3,796,400 |
| 10/02 | 1,286 | 1,398 | 1,247 | 1,396 | +93 | +7.1 | 2,726,500 |
| 10/01 | 1,370 | 1,424 | 1,289 | 1,303 | -67 | -4.9 | 3,033,600 |
| 09/12 | 1,515 | 1,620 | 1,359 | 1,370 | -175 | -11.3 | 2,303,600 |
| 09/11 | 1,745 | 1,800 | 1,510 | 1,545 | -230 | -13.0 | 1,915,400 |
▶︎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
