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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,853 | 1,879 | 1,806 | 1,838 | -13 | -0.7 | 812,400 |
| 7/29 | 1,865 | 1,889 | 1,847 | 1,851 | -13 | -0.7 | 730,100 |
| 7/22 | 1,866 | 1,869 | 1,808 | 1,864 | -9 | -0.5 | 629,800 |
| 7/15 | 1,897 | 1,911 | 1,860 | 1,873 | -8 | -0.4 | 577,200 |
| 7/8 | 1,835 | 1,899 | 1,818 | 1,881 | +71 | +3.9 | 1,039,700 |
| 7/1 | 1,834 | 1,847 | 1,792 | 1,810 | +7 | +0.4 | 969,500 |
| 6/24 | 1,746 | 1,803 | 1,703 | 1,803 | +67 | +3.9 | 761,300 |
| 6/17 | 1,701 | 1,738 | 1,682 | 1,736 | +25 | +1.5 | 1,081,500 |
| 6/10 | 1,738 | 1,758 | 1,711 | 1,711 | -31 | -1.8 | 836,900 |
| 6/3 | 1,734 | 1,759 | 1,720 | 1,742 | +19 | +1.1 | 833,000 |
| 5/27 | 1,755 | 1,788 | 1,716 | 1,723 | -29 | -1.7 | 760,900 |
| 5/20 | 1,830 | 1,832 | 1,728 | 1,752 | -80 | -4.4 | 1,428,200 |
| 5/13 | 1,953 | 1,953 | 1,786 | 1,832 | -113 | -5.8 | 940,400 |
| 5/6 | 1,930 | 1,956 | 1,924 | 1,945 | +7 | +0.4 | 232,300 |
| 4/28 | 1,916 | 1,958 | 1,874 | 1,938 | +12 | +0.6 | 519,900 |
| 4/22 | 1,933 | 1,964 | 1,886 | 1,926 | -15 | -0.8 | 485,600 |
| 4/15 | 1,975 | 1,978 | 1,941 | 1,941 | -41 | -2.1 | 460,400 |
| 4/8 | 2,021 | 2,027 | 1,950 | 1,982 | -19 | -1.0 | 614,200 |
| 4/1 | 2,078 | 2,094 | 1,965 | 2,001 | -76 | -3.7 | 777,300 |
| 3/25 | 2,076 | 2,103 | 2,033 | 2,077 | +9 | +0.4 | 635,800 |
| 3/18 | 2,023 | 2,083 | 1,986 | 2,068 | +54 | +2.7 | 669,100 |
| 3/11 | 2,020 | 2,056 | 1,958 | 2,014 | -3 | -0.2 | 640,800 |
| 3/4 | 1,991 | 2,101 | 1,985 | 2,017 | +41 | +2.1 | 836,100 |
| 2/25 | 1,991 | 2,039 | 1,969 | 1,976 | -30 | -1.5 | 580,200 |
| 2/18 | 1,949 | 2,038 | 1,934 | 2,006 | +45 | +2.3 | 1,124,400 |
| 2/10 | 2,021 | 2,080 | 1,937 | 1,961 | -78 | -3.8 | 1,217,500 |
| 2/4 | 2,052 | 2,068 | 2,007 | 2,039 | -14 | -0.7 | 571,500 |
| 1/28 | 2,024 | 2,080 | 1,998 | 2,053 | +41 | +2.0 | 492,900 |
| 1/21 | 2,045 | 2,050 | 1,972 | 2,012 | -30 | -1.5 | 405,600 |
| 1/14 | 2,047 | 2,074 | 2,012 | 2,042 | +2 | +0.1 | 393,000 |
▶︎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
