日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

森永乳業(2264)の株価時系列情報

森永乳業(2264)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,130 3,153 3,068 3,093 505,500
2024/03/27 3,214 3,222 3,185 3,201 339,400
2024/03/26 3,184 3,240 3,152 3,218 347,500
2024/03/25 3,239 3,246 3,181 3,183 373,200
2024/03/22 3,119 3,179 3,093 3,175 404,300
2024/03/21 3,095 3,115 3,080 3,105 396,000
2024/03/19 3,102 3,111 3,065 3,093 319,100
2024/03/18 3,111 3,126 3,080 3,115 309,300
2024/03/15 3,051 3,128 3,040 3,110 418,800
2024/03/14 3,091 3,128 3,081 3,099 318,300
2024/03/13 3,121 3,131 3,096 3,115 164,800
2024/03/12 3,189 3,198 3,112 3,133 282,200
2024/03/11 3,170 3,191 3,142 3,179 248,800
2024/03/08 3,068 3,162 3,060 3,162 276,800
2024/03/07 3,117 3,135 3,071 3,115 264,000
2024/03/06 3,058 3,117 3,048 3,116 343,300
2024/03/05 3,056 3,070 3,007 3,042 277,200
2024/03/04 3,060 3,090 3,033 3,043 291,200
2024/03/01 3,104 3,111 3,060 3,076 322,400
2024/02/29 3,094 3,110 3,063 3,108 289,600
2024/02/28 3,100 3,105 3,061 3,094 237,500
2024/02/27 3,135 3,160 3,083 3,100 281,200
2024/02/26 3,183 3,193 3,105 3,109 316,100
2024/02/22 3,189 3,223 3,181 3,189 235,600
2024/02/21 3,200 3,223 3,133 3,190 283,800
2024/02/20 3,179 3,193 3,162 3,182 359,200
2024/02/19 3,105 3,169 3,078 3,156 321,800
2024/02/16 3,046 3,095 2,992 3,079 385,700
2024/02/15 2,995 3,033 2,940 3,024 279,700
2024/02/14 3,076 3,080 2,937 2,976 563,000
2024/02/13 2,971 3,072 2,923 3,060 571,300
2024/02/09 2,986 3,099 2,912 2,964 1,657,300
2024/02/08 2,968 3,007 2,937 2,968 413,400
2024/02/07 2,995 3,007 2,966 2,992 357,500
2024/02/06 3,021 3,026 2,975 2,981 284,900
2024/02/05 2,998 3,048 2,978 3,008 349,800
2024/02/02 3,052 3,052 2,976 3,025 300,300
2024/02/01 3,027 3,042 3,001 3,025 268,000
2024/01/31 3,000 3,026 2,990 3,026 272,800
2024/01/30 3,000 3,023 2,988 2,998 321,100
2024/01/29 2,960 2,977 2,948 2,972 165,000
2024/01/26 3,000 3,000 2,922 2,926 327,300
2024/01/25 2,966 3,004 2,955 2,995 348,800
2024/01/24 2,948 2,972 2,937 2,965 313,300
2024/01/23 2,940 2,982 2,938 2,976 287,400
2024/01/22 2,950 2,950 2,929 2,945 251,500
2024/01/19 2,950 2,950 2,902 2,925 394,900
2024/01/18 2,932 2,950 2,906 2,940 407,400
2024/01/17 2,870 2,959 2,848 2,910 625,800
2024/01/16 2,865 2,888 2,827 2,841 453,400
2024/01/15 2,850 2,859 2,841 2,853 179,200
2024/01/12 2,868 2,870 2,827 2,837 263,200
2024/01/11 2,931 2,939 2,867 2,875 386,200
2024/01/10 2,880 2,935 2,875 2,923 398,300
2024/01/09 2,824 2,874 2,821 2,874 491,400
2024/01/05 2,822 2,822 2,797 2,816 292,400
2024/01/04 2,764 2,820 2,741 2,814 513,700
2023/12/29 2,706 2,742 2,706 2,728 250,000
2023/12/28 2,682 2,708 2,679 2,701 392,900
2023/12/27 2,670 2,684 2,657 2,683 221,200
2023/12/26 2,672 2,672 2,652 2,670 214,900
2023/12/25 2,685 2,685 2,662 2,675 138,700
2023/12/22 2,640 2,669 2,631 2,657 210,600
2023/12/21 2,627 2,645 2,614 2,624 260,400
2023/12/20 2,647 2,665 2,627 2,629 299,400
2023/12/19 2,614 2,652 2,614 2,639 311,300
2023/12/18 2,629 2,645 2,591 2,603 340,200
2023/12/15 2,740 2,741 2,640 2,649 680,400
2023/12/14 2,810 2,814 2,774 2,785 309,900
2023/12/13 2,835 2,837 2,781 2,805 305,500
2023/12/12 2,788 2,830 2,766 2,812 384,100
2023/12/11 2,760 2,803 2,753 2,801 311,200
2023/12/08 2,815 2,840 2,757 2,779 475,500
2023/12/07 2,790 2,810 2,755 2,765 308,300
2023/12/06 2,730 2,768 2,720 2,762 392,700
2023/12/05 2,746 2,779 2,733 2,734 284,200
2023/12/04 2,740 2,783 2,694 2,774 463,700
2023/12/01 2,788 2,840 2,756 2,779 503,800
2023/11/30 2,736 2,768 2,716 2,760 624,300
2023/11/29 2,753 2,753 2,661 2,686 413,000
2023/11/29 1 -> 2.00 分割
2023/11/28 5,480 5,509 5,447 5,449 149,400
2023/11/27 5,520 5,520 5,435 5,480 117,700
2023/11/24 5,520 5,520 5,437 5,485 154,100
2023/11/22 5,397 5,475 5,383 5,460 184,700
2023/11/21 5,414 5,442 5,333 5,397 265,300
2023/11/20 5,446 5,491 5,423 5,456 270,900
2023/11/17 5,394 5,565 5,377 5,494 398,400
2023/11/16 5,566 5,566 5,376 5,378 355,000
2023/11/15 5,567 5,630 5,533 5,586 251,400
2023/11/14 5,627 5,629 5,531 5,547 234,400
2023/11/13 5,535 5,636 5,526 5,620 281,000
2023/11/10 5,410 5,512 5,357 5,493 508,900
2023/11/09 5,550 5,741 5,450 5,457 663,500
2023/11/08 5,591 5,612 5,520 5,580 235,000
2023/11/07 5,599 5,641 5,521 5,544 271,100
2023/11/06 5,780 5,831 5,623 5,640 261,400
2023/11/02 5,964 5,964 5,730 5,738 305,000
2023/11/01 5,932 5,966 5,862 5,917 265,500
2023/10/31 5,683 5,914 5,656 5,899 306,100
2023/10/30 5,588 5,730 5,544 5,679 351,200
2023/10/27 5,519 5,732 5,461 5,642 820,900
2023/10/26 5,804 5,899 5,770 5,791 332,100
2023/10/25 5,663 5,885 5,625 5,779 566,300
2023/10/24 5,586 5,587 5,432 5,563 245,200
2023/10/23 5,492 5,584 5,492 5,542 226,200
2023/10/20 5,415 5,490 5,397 5,460 258,100
2023/10/19 5,351 5,411 5,307 5,382 219,200
2023/10/18 5,339 5,377 5,311 5,365 180,000
2023/10/17 5,400 5,438 5,319 5,338 184,400
2023/10/16 5,502 5,538 5,371 5,400 233,100
2023/10/13 5,472 5,486 5,411 5,429 148,800
2023/10/12 5,596 5,596 5,516 5,519 171,300
2023/10/11 5,663 5,669 5,596 5,596 195,600
2023/10/10 5,606 5,660 5,604 5,645 218,300
2023/10/06 5,535 5,661 5,535 5,606 180,700
2023/10/05 5,482 5,548 5,462 5,541 177,000
2023/10/04 5,545 5,572 5,482 5,482 226,000
2023/10/03 5,605 5,640 5,565 5,573 150,500
2023/10/02 5,657 5,735 5,605 5,605 204,100
2023/09/29 5,654 5,655 5,577 5,627 217,000
2023/09/28 5,693 5,717 5,614 5,654 181,200
2023/09/27 5,680 5,744 5,620 5,735 321,200
2023/09/26 5,642 5,704 5,603 5,680 144,500
2023/09/25 5,698 5,698 5,625 5,648 222,200
2023/09/22 5,755 5,772 5,654 5,673 249,600
2023/09/21 5,749 5,834 5,734 5,760 244,700
2023/09/20 5,833 5,864 5,763 5,780 202,300
2023/09/19 5,856 5,916 5,755 5,861 238,200
2023/09/15 5,821 5,886 5,790 5,856 279,200
2023/09/14 5,810 5,886 5,786 5,795 169,000
2023/09/13 5,858 5,874 5,797 5,797 175,300
2023/09/12 5,779 5,862 5,774 5,859 242,400
2023/09/11 5,820 5,839 5,722 5,779 235,000
2023/09/08 5,892 5,935 5,800 5,821 277,700
2023/09/07 5,962 6,046 5,957 5,972 186,400
2023/09/06 5,999 6,019 5,926 5,939 125,000
2023/09/05 5,963 6,022 5,935 5,963 145,700
2023/09/04 5,986 6,055 5,963 6,000 190,200
2023/09/01 5,973 5,990 5,933 5,987 142,800
2023/08/31 6,000 6,014 5,934 5,962 196,900
2023/08/30 5,950 6,026 5,892 5,948 182,500
2023/08/29 5,955 5,975 5,907 5,950 216,800
2023/08/28 6,002 6,026 5,896 5,963 225,000
2023/08/25 5,905 5,968 5,886 5,956 281,900
2023/08/24 5,848 5,930 5,824 5,907 244,100
2023/08/23 5,814 5,899 5,802 5,848 221,800
2023/08/22 5,805 5,907 5,785 5,907 283,600
2023/08/21 5,655 5,809 5,607 5,776 197,100
2023/08/18 5,753 5,760 5,653 5,656 242,600
2023/08/17 5,800 5,824 5,707 5,766 372,700
2023/08/16 5,627 5,833 5,626 5,824 420,900
2023/08/15 5,660 5,660 5,570 5,635 290,600
2023/08/14 5,690 5,690 5,565 5,640 335,800
2023/08/10 5,580 5,745 5,509 5,690 728,600
2023/08/09 4,987 5,600 4,972 5,558 1,698,200
2023/08/08 4,863 5,020 4,863 5,017 270,700
2023/08/07 4,823 4,863 4,790 4,845 126,000
2023/08/04 4,832 4,857 4,806 4,833 125,500
2023/08/03 4,893 4,901 4,836 4,842 238,300
2023/08/02 4,867 4,905 4,853 4,901 175,700
2023/08/01 4,820 4,900 4,812 4,888 263,900
2023/07/31 4,827 4,829 4,768 4,797 220,900
2023/07/28 4,733 4,775 4,710 4,761 223,700
2023/07/27 4,703 4,763 4,698 4,757 167,100
2023/07/26 4,687 4,716 4,687 4,711 102,500
2023/07/25 4,726 4,740 4,680 4,697 135,200
2023/07/24 4,745 4,746 4,711 4,726 95,600
2023/07/21 4,687 4,729 4,666 4,725 146,800
2023/07/20 4,706 4,733 4,669 4,682 154,000
2023/07/19 4,700 4,709 4,659 4,681 152,300
2023/07/18 4,665 4,681 4,635 4,680 194,000
2023/07/14 4,643 4,663 4,590 4,637 241,300
2023/07/13 4,701 4,702 4,658 4,658 132,600
2023/07/12 4,657 4,694 4,657 4,670 169,300
2023/07/11 4,725 4,732 4,656 4,656 222,800
2023/07/10 4,759 4,776 4,725 4,728 201,700
2023/07/07 4,787 4,796 4,747 4,749 185,100
2023/07/06 4,733 4,779 4,702 4,776 258,600
2023/07/05 4,725 4,759 4,720 4,738 199,600
2023/07/04 4,791 4,799 4,738 4,750 188,900
2023/07/03 4,725 4,780 4,725 4,773 251,000
2023/06/30 4,734 4,748 4,690 4,718 203,600
2023/06/29 4,740 4,758 4,694 4,714 338,300
2023/06/28 4,748 4,796 4,738 4,793 239,900
2023/06/27 4,813 4,813 4,715 4,749 242,600
2023/06/26 4,884 4,934 4,766 4,803 306,900
2023/06/23 4,901 4,950 4,882 4,945 208,300
2023/06/22 4,975 4,979 4,918 4,927 222,500
2023/06/21 4,897 5,030 4,897 5,001 425,700
2023/06/20 4,927 4,935 4,852 4,869 268,500
2023/06/19 5,000 5,012 4,931 4,946 206,900
2023/06/16 4,980 4,999 4,941 4,976 359,200
2023/06/15 5,010 5,055 4,969 4,970 256,500
2023/06/14 5,015 5,060 5,004 5,023 229,800
2023/06/13 5,090 5,106 4,996 5,015 229,500
2023/06/12 5,045 5,091 5,037 5,072 152,100
2023/06/09 4,986 5,062 4,982 5,045 296,400
2023/06/08 5,009 5,038 4,911 4,940 254,600
2023/06/07 4,963 5,044 4,958 4,999 231,600
2023/06/06 5,020 5,064 5,006 5,038 240,300

このページの先頭へ