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
2,702.1
円
(15:24)
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 | 2,704 | +63 | +2.4 | 4,148,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,674 | 1,833 | 1,552 | 1,775 | +100 | +6.0 | 2,922,300 |
| 09/09 | 1,660 | 1,700 | 1,540 | 1,675 | -5 | -0.3 | 1,272,600 |
| 09/08 | 1,575 | 1,735 | 1,570 | 1,680 | +120 | +7.7 | 2,653,600 |
| 09/07 | 1,475 | 1,585 | 1,375 | 1,560 | +75 | +5.1 | 2,425,700 |
| 09/06 | 1,405 | 1,500 | 1,405 | 1,485 | +75 | +5.3 | 2,576,000 |
| 09/05 | 1,225 | 1,475 | 1,210 | 1,410 | +180 | +14.6 | 4,700,100 |
| 09/04 | 1,360 | 1,445 | 1,225 | 1,230 | -125 | -9.2 | 4,439,700 |
| 09/03 | 1,300 | 1,490 | 1,230 | 1,355 | +30 | +2.3 | 3,544,000 |
| 09/02 | 1,565 | 1,610 | 1,280 | 1,325 | -260 | -16.4 | 3,852,500 |
| 09/01 | 1,740 | 1,740 | 1,465 | 1,585 | -130 | -7.6 | 3,037,000 |
| 08/12 | 1,750 | 1,800 | 1,650 | 1,715 | +15 | +0.9 | 3,406,500 |
| 08/11 | 1,870 | 1,995 | 1,645 | 1,700 | -160 | -8.6 | 3,596,200 |
| 08/10 | 1,705 | 1,905 | 1,350 | 1,860 | +175 | +10.4 | 6,864,000 |
| 08/09 | 1,660 | 1,950 | 1,605 | 1,685 | +20 | +1.2 | 6,398,100 |
| 08/08 | 1,850 | 2,070 | 1,595 | 1,665 | -205 | -11.0 | 7,668,700 |
| 08/07 | 1,910 | 1,960 | 1,690 | 1,870 | -45 | -2.4 | 3,930,200 |
| 08/06 | 1,545 | 1,960 | 1,535 | 1,915 | +365 | +23.6 | 9,148,800 |
| 08/05 | 1,560 | 1,605 | 1,480 | 1,550 | +15 | +1.0 | 3,897,700 |
| 08/04 | 1,465 | 1,560 | 1,380 | 1,535 | +75 | +5.1 | 2,884,200 |
| 08/03 | 1,325 | 1,500 | 1,225 | 1,460 | +125 | +9.4 | 3,438,700 |
| 08/02 | 1,475 | 1,485 | 1,225 | 1,335 | -205 | -13.3 | 5,240,200 |
| 08/01 | 1,750 | 1,760 | 1,450 | 1,540 | -295 | -16.1 | 4,378,100 |
| 07/12 | 1,855 | 1,895 | 1,800 | 1,835 | -15 | -0.8 | 3,048,800 |
| 07/11 | 1,685 | 1,850 | 1,600 | 1,850 | +160 | +9.5 | 4,036,200 |
| 07/10 | 1,750 | 1,835 | 1,635 | 1,690 | -70 | -4.0 | 3,966,100 |
| 07/09 | 1,715 | 1,795 | 1,580 | 1,760 | +65 | +3.8 | 2,718,900 |
| 07/08 | 1,815 | 1,870 | 1,620 | 1,695 | -120 | -6.6 | 8,171,400 |
| 07/07 | 1,970 | 2,095 | 1,755 | 1,815 | -150 | -7.6 | 9,388,200 |
| 07/06 | 2,045 | 2,115 | 1,950 | 1,965 | -85 | -4.2 | 2,393,700 |
| 07/05 | 2,225 | 2,235 | 1,965 | 2,050 | -175 | -7.9 | 2,523,600 |
▶︎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
