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 | 2,704 | +63 | +2.4 | 4,290,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,250 | 2,305 | 2,155 | 2,225 | -50 | -2.2 | 2,046,100 |
| 07/03 | 2,380 | 2,385 | 2,235 | 2,275 | -80 | -3.4 | 1,722,300 |
| 07/02 | 2,215 | 2,435 | 2,175 | 2,355 | +150 | +6.8 | 3,120,800 |
| 07/01 | 2,125 | 2,310 | 2,120 | 2,205 | +90 | +4.3 | 2,316,300 |
| 06/12 | 1,970 | 2,175 | 1,955 | 2,115 | +130 | +6.6 | 3,673,200 |
| 06/11 | 1,940 | 1,985 | 1,860 | 1,985 | +30 | +1.5 | 2,364,400 |
| 06/10 | 1,910 | 2,000 | 1,885 | 1,955 | +45 | +2.4 | 1,559,000 |
| 06/09 | 1,930 | 2,015 | 1,855 | 1,910 | -25 | -1.3 | 1,700,000 |
| 06/08 | 1,840 | 1,950 | 1,810 | 1,935 | +90 | +4.9 | 2,006,200 |
| 06/07 | 2,040 | 2,040 | 1,810 | 1,845 | -195 | -9.6 | 1,170,300 |
| 06/06 | 2,200 | 2,235 | 1,920 | 2,040 | -160 | -7.3 | 1,813,800 |
| 06/05 | 2,370 | 2,450 | 2,200 | 2,200 | -165 | -7.0 | 2,320,100 |
| 06/04 | 2,395 | 2,475 | 2,270 | 2,365 | -35 | -1.5 | 1,905,400 |
| 06/03 | 2,405 | 2,490 | 2,330 | 2,400 | -15 | -0.6 | 1,735,800 |
| 06/02 | 2,455 | 2,605 | 2,300 | 2,415 | -30 | -1.2 | 3,034,000 |
| 06/01 | 2,555 | 2,610 | 2,260 | 2,445 | -115 | -4.5 | 2,254,200 |
| 05/12 | 2,690 | 2,725 | 2,510 | 2,560 | -95 | -3.6 | 3,077,800 |
| 05/11 | 2,465 | 2,725 | 2,340 | 2,655 | +185 | +7.5 | 3,359,200 |
| 05/10 | 2,550 | 2,560 | 2,190 | 2,470 | -75 | -3.0 | 4,142,000 |
| 05/09 | 2,120 | 2,595 | 2,075 | 2,545 | +425 | +20.1 | 3,907,200 |
| 05/08 | 1,840 | 2,265 | 1,730 | 2,120 | +280 | +15.2 | 4,916,000 |
| 05/07 | 1,710 | 1,855 | 1,690 | 1,840 | +170 | +10.2 | 2,181,900 |
| 05/06 | 1,560 | 1,685 | 1,550 | 1,670 | +120 | +7.7 | 1,581,800 |
| 05/05 | 1,665 | 1,730 | 1,530 | 1,550 | -95 | -5.8 | 1,783,200 |
| 05/04 | 1,770 | 1,775 | 1,605 | 1,645 | -125 | -7.1 | 1,210,400 |
| 05/03 | 1,695 | 1,805 | 1,685 | 1,770 | +75 | +4.4 | 1,904,900 |
| 05/02 | 1,610 | 1,755 | 1,605 | 1,695 | +105 | +6.6 | 2,094,700 |
| 05/01 | 1,565 | 1,620 | 1,550 | 1,590 | +15 | +1.0 | 1,560,200 |
| 04/12 | 1,575 | 1,610 | 1,525 | 1,575 | -5 | -0.3 | 1,147,800 |
| 04/11 | 1,555 | 1,675 | 1,545 | 1,580 | +20 | +1.3 | 1,201,100 |
▶︎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
