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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,819 | 1,823 | 1,761 | 1,819 | -1 | -0.1 | 881,500 |
| 2/24 | 1,777 | 1,823 | 1,774 | 1,820 | +62 | +3.5 | 719,300 |
| 2/17 | 1,741 | 1,762 | 1,713 | 1,758 | +9 | +0.5 | 910,000 |
| 2/10 | 1,770 | 1,778 | 1,700 | 1,749 | -5 | -0.3 | 930,100 |
| 2/3 | 1,764 | 1,828 | 1,751 | 1,754 | -14 | -0.8 | 824,000 |
| 1/27 | 1,740 | 1,798 | 1,738 | 1,768 | +26 | +1.5 | 989,700 |
| 1/20 | 1,739 | 1,781 | 1,735 | 1,742 | -5 | -0.3 | 522,300 |
| 1/13 | 1,749 | 1,768 | 1,702 | 1,747 | +2 | +0.1 | 692,800 |
| 1/6 | 1,799 | 1,799 | 1,737 | 1,745 | -56 | -3.1 | 492,700 |
| 12/30 | 1,806 | 1,850 | 1,793 | 1,801 | +6 | +0.3 | 765,200 |
| 12/23 | 1,748 | 1,801 | 1,707 | 1,795 | +38 | +2.2 | 1,618,400 |
| 12/16 | 1,743 | 1,776 | 1,729 | 1,757 | +14 | +0.8 | 882,600 |
| 12/9 | 1,740 | 1,760 | 1,717 | 1,743 | +3 | +0.2 | 714,100 |
| 12/2 | 1,820 | 1,821 | 1,705 | 1,740 | -92 | -5.0 | 1,080,200 |
| 11/25 | 1,769 | 1,840 | 1,750 | 1,832 | +65 | +3.7 | 1,428,000 |
| 11/18 | 1,710 | 1,786 | 1,704 | 1,767 | +36 | +2.1 | 1,454,500 |
| 11/11 | 1,624 | 1,754 | 1,612 | 1,731 | +126 | +7.9 | 2,048,700 |
| 11/4 | 1,626 | 1,635 | 1,595 | 1,605 | -11 | -0.7 | 1,136,700 |
| 10/28 | 1,649 | 1,651 | 1,610 | 1,616 | -23 | -1.4 | 1,923,100 |
| 10/21 | 1,671 | 1,679 | 1,635 | 1,639 | -41 | -2.4 | 853,200 |
| 10/14 | 1,660 | 1,685 | 1,638 | 1,680 | +12 | +0.7 | 680,600 |
| 10/7 | 1,697 | 1,714 | 1,658 | 1,668 | -45 | -2.6 | 793,300 |
| 9/30 | 1,661 | 1,725 | 1,652 | 1,713 | +58 | +3.5 | 1,255,300 |
| 9/22 | 1,680 | 1,684 | 1,655 | 1,655 | -6 | -0.4 | 946,700 |
| 9/16 | 1,695 | 1,702 | 1,640 | 1,661 | -24 | -1.4 | 1,048,900 |
| 9/9 | 1,685 | 1,692 | 1,650 | 1,685 | -5 | -0.3 | 1,018,300 |
| 9/2 | 1,695 | 1,742 | 1,690 | 1,690 | -61 | -3.5 | 1,154,100 |
| 8/26 | 1,780 | 1,799 | 1,750 | 1,751 | -34 | -1.9 | 800,400 |
| 8/19 | 1,774 | 1,817 | 1,774 | 1,785 | +13 | +0.7 | 869,300 |
| 8/12 | 1,837 | 1,837 | 1,729 | 1,772 | -66 | -3.6 | 1,485,800 |
▶︎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
