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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,740 | 2,746 | 2,699 | 2,737 | +25 | +0.9 | 378,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,327 | 2,379 | 2,288 | 2,293 | -28 | -1.2 | 683,200 |
| 9/22 | 2,294 | 2,350 | 2,284 | 2,321 | +20 | +0.9 | 607,900 |
| 9/15 | 2,320 | 2,352 | 2,285 | 2,301 | -15 | -0.7 | 718,500 |
| 9/8 | 2,395 | 2,404 | 2,316 | 2,316 | -81 | -3.4 | 743,000 |
| 9/1 | 2,403 | 2,435 | 2,346 | 2,397 | 0 | 0.0 | 759,000 |
| 8/25 | 2,333 | 2,428 | 2,320 | 2,397 | +92 | +4.0 | 934,500 |
| 8/18 | 2,245 | 2,391 | 2,241 | 2,305 | +69 | +3.1 | 1,464,300 |
| 8/10 | 1,981 | 2,309 | 1,972 | 2,236 | +252 | +12.7 | 2,589,800 |
| 8/4 | 1,994 | 1,995 | 1,954 | 1,984 | +18 | +0.9 | 525,600 |
| 7/28 | 1,978 | 1,993 | 1,955 | 1,966 | +3 | +0.2 | 516,800 |
| 7/21 | 1,909 | 1,968 | 1,907 | 1,963 | +54 | +2.8 | 445,300 |
| 7/14 | 1,928 | 1,952 | 1,892 | 1,909 | -19 | -1.0 | 586,300 |
| 7/7 | 1,960 | 1,982 | 1,923 | 1,928 | -24 | -1.2 | 482,100 |
| 6/30 | 1,920 | 1,972 | 1,896 | 1,952 | +37 | +1.9 | 923,600 |
| 6/23 | 1,952 | 1,954 | 1,890 | 1,915 | -30 | -1.5 | 563,200 |
| 6/16 | 1,950 | 1,957 | 1,924 | 1,945 | +2 | +0.1 | 652,500 |
| 6/9 | 1,940 | 1,949 | 1,889 | 1,943 | +42 | +2.2 | 748,300 |
| 6/2 | 1,951 | 1,956 | 1,860 | 1,901 | -48 | -2.5 | 793,500 |
| 5/26 | 1,962 | 2,002 | 1,947 | 1,949 | -7 | -0.4 | 800,600 |
| 5/19 | 2,008 | 2,062 | 1,949 | 1,956 | -38 | -1.9 | 1,676,300 |
| 5/12 | 1,972 | 2,072 | 1,959 | 1,994 | +34 | +1.7 | 1,331,200 |
| 5/2 | 1,955 | 1,988 | 1,940 | 1,960 | +9 | +0.5 | 308,200 |
| 4/28 | 1,818 | 1,951 | 1,801 | 1,951 | +139 | +7.7 | 1,245,200 |
| 4/21 | 1,783 | 1,818 | 1,760 | 1,812 | +30 | +1.7 | 532,400 |
| 4/14 | 1,766 | 1,783 | 1,755 | 1,782 | +21 | +1.2 | 456,400 |
| 4/7 | 1,769 | 1,818 | 1,761 | 1,761 | -2 | -0.1 | 582,600 |
| 3/31 | 1,826 | 1,843 | 1,759 | 1,763 | -45 | -2.5 | 768,900 |
| 3/24 | 1,810 | 1,819 | 1,779 | 1,808 | -7 | -0.4 | 494,100 |
| 3/17 | 1,829 | 1,848 | 1,805 | 1,815 | -22 | -1.2 | 1,041,200 |
| 3/10 | 1,818 | 1,848 | 1,798 | 1,837 | +18 | +1.0 | 692,000 |
▶︎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
