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
1999/12/30 240 245 240 244 49,000
1999/12/29 250 253 240 240 141,000
1999/12/28 253 253 248 250 93,000
1999/12/27 250 255 248 248 175,000
1999/12/24 253 253 250 250 140,000
1999/12/22 251 254 238 243 369,000
1999/12/21 253 253 248 250 131,000
1999/12/20 255 255 241 252 391,000
1999/12/17 260 261 251 252 250,000
1999/12/16 262 267 260 260 252,000
1999/12/15 264 268 262 262 142,000
1999/12/14 268 270 263 263 157,000
1999/12/13 270 274 265 268 160,000
1999/12/10 275 276 265 266 533,000
1999/12/09 269 269 264 265 189,000
1999/12/08 269 271 266 267 330,000
1999/12/07 272 272 266 269 363,000
1999/12/06 275 278 268 268 378,000
1999/12/03 273 283 272 276 215,000
1999/12/02 279 279 271 278 309,000
1999/12/01 276 284 271 273 516,000
1999/11/30 277 279 273 276 180,000
1999/11/29 275 295 273 279 112,000
1999/11/26 278 280 271 272 250,000
1999/11/25 300 304 276 277 247,000
1999/11/24 285 288 280 280 319,000
1999/11/22 305 310 280 284 160,000
1999/11/19 305 313 299 300 214,000
1999/11/18 300 301 293 301 169,000
1999/11/17 285 300 282 296 150,000
1999/11/16 280 290 280 283 150,000
1999/11/15 280 293 268 282 140,000
1999/11/12 285 286 280 283 383,000
1999/11/11 299 300 290 290 140,000
1999/11/10 300 302 296 299 139,000
1999/11/09 306 307 300 303 250,000
1999/11/08 305 312 302 303 294,000
1999/11/05 305 305 301 302 148,000
1999/11/04 306 311 301 303 185,000
1999/11/02 305 312 305 311 117,000
1999/11/01 312 312 305 307 126,000
1999/10/29 302 309 301 309 182,000
1999/10/28 300 305 299 302 192,000
1999/10/27 303 305 298 299 230,000
1999/10/26 309 309 304 304 129,000
1999/10/25 313 313 303 304 314,000
1999/10/22 318 319 303 308 253,000
1999/10/21 322 322 316 318 105,000
1999/10/20 329 334 321 326 168,000
1999/10/19 324 324 318 324 69,000
1999/10/18 320 332 316 324 97,000
1999/10/15 322 329 320 322 109,000
1999/10/14 319 334 319 322 129,000
1999/10/13 320 325 319 323 404,000
1999/10/12 331 335 331 332 166,000
1999/10/08 335 340 330 335 105,000
1999/10/07 337 343 331 331 64,000
1999/10/06 335 343 326 343 94,000
1999/10/05 340 347 336 340 72,000
1999/10/04 340 350 337 337 84,000
1999/10/01 347 347 340 340 170,000
1999/09/30 327 347 323 342 197,000
1999/09/29 326 326 315 322 197,000
1999/09/28 328 340 328 329 114,000
1999/09/27 331 336 325 329 108,000
1999/09/24 343 343 323 326 236,000
1999/09/22 331 353 329 344 242,000
1999/09/21 339 344 337 344 110,000
1999/09/20 346 350 335 336 140,000
1999/09/17 345 346 336 346 207,000
1999/09/16 336 340 330 340 171,000
1999/09/14 341 344 336 336 218,000
1999/09/13 350 350 336 346 218,000
1999/09/10 360 360 348 350 328,000
1999/09/09 366 366 358 360 137,000
1999/09/08 374 375 363 365 96,000
1999/09/07 373 374 369 369 81,000
1999/09/06 380 384 375 377 59,000
1999/09/03 383 384 380 380 288,000
1999/09/02 383 383 375 375 173,000
1999/09/01 381 385 376 383 157,000
1999/08/31 378 384 374 374 150,000
1999/08/30 376 376 372 374 55,000
1999/08/27 376 376 370 370 152,000
1999/08/26 369 376 368 373 146,000
1999/08/25 373 373 363 368 203,000
1999/08/24 372 377 366 369 156,000
1999/08/23 372 380 370 371 129,000
1999/08/20 375 378 366 371 388,000
1999/08/19 377 379 372 378 56,000
1999/08/18 378 384 375 376 89,000
1999/08/17 379 385 376 378 127,000
1999/08/16 377 380 376 379 70,000
1999/08/13 377 383 373 381 246,000
1999/08/12 394 397 389 397 520,000
1999/08/11 385 389 380 389 39,000
1999/08/10 384 390 383 386 300,000
1999/08/09 375 380 375 380 153,000
1999/08/06 373 379 371 373 81,000
1999/08/05 375 380 372 377 196,000
1999/08/04 373 377 373 375 99,000
1999/08/03 380 380 372 378 123,000
1999/08/02 385 385 371 375 96,000
1999/07/30 367 388 367 386 182,000
1999/07/29 374 375 367 368 63,000
1999/07/28 367 376 367 369 171,000
1999/07/27 366 366 364 365 83,000
1999/07/26 369 371 365 366 139,000
1999/07/23 365 369 364 365 143,000
1999/07/22 378 378 367 367 193,000
1999/07/21 367 375 367 373 253,000
1999/07/19 365 370 365 367 147,000
1999/07/16 368 370 364 364 157,000
1999/07/15 368 371 363 363 276,000
1999/07/14 372 378 366 366 305,000
1999/07/13 379 379 371 377 178,000
1999/07/12 380 380 374 374 185,000
1999/07/09 367 376 367 376 176,000
1999/07/08 372 376 367 367 210,000
1999/07/07 382 382 370 370 223,000
1999/07/06 383 386 372 372 244,000
1999/07/05 388 392 386 386 137,000
1999/07/02 390 390 381 386 118,000
1999/07/01 388 390 385 386 314,000
1999/06/30 389 389 382 387 168,000
1999/06/29 386 390 383 384 63,000
1999/06/28 387 391 383 383 55,000
1999/06/25 392 392 382 392 125,000
1999/06/24 383 385 380 382 136,000
1999/06/23 388 388 382 382 222,000
1999/06/22 395 395 386 392 253,000
1999/06/21 402 402 395 398 98,000
1999/06/18 405 405 398 398 287,000
1999/06/17 400 400 396 397 224,000
1999/06/16 393 406 390 403 943,000
1999/06/15 383 395 377 390 304,000
1999/06/14 384 384 378 378 107,000
1999/06/11 384 384 376 380 361,000
1999/06/10 379 380 375 379 80,000
1999/06/09 375 380 374 380 184,000
1999/06/08 375 375 370 375 54,000
1999/06/07 370 374 367 370 136,000
1999/06/04 373 375 360 365 208,000
1999/06/03 380 383 369 369 179,000
1999/06/02 379 380 376 379 129,000
1999/06/01 368 375 367 374 202,000
1999/05/31 364 365 360 364 312,000
1999/05/28 366 367 361 362 137,000
1999/05/27 372 373 365 373 114,000
1999/05/26 361 373 361 366 118,000
1999/05/25 369 373 366 370 167,000
1999/05/24 370 375 366 374 131,000
1999/05/21 372 375 368 369 109,000
1999/05/20 378 378 370 372 191,000
1999/05/19 385 388 378 378 188,000
1999/05/18 389 389 382 383 94,000
1999/05/17 392 395 386 389 120,000
1999/05/14 398 398 393 397 162,000
1999/05/13 400 400 390 397 347,000
1999/05/12 374 400 374 400 836,000
1999/05/11 373 380 370 372 232,000
1999/05/10 375 380 373 373 213,000
1999/05/07 376 378 370 370 117,000
1999/05/06 377 379 370 375 117,000
1999/04/30 375 375 370 370 100,000
1999/04/28 379 380 371 371 147,000
1999/04/27 371 380 370 379 149,000
1999/04/26 366 374 366 370 78,000
1999/04/23 373 376 371 375 145,000
1999/04/22 369 373 361 364 115,000
1999/04/21 369 373 367 369 101,000
1999/04/20 369 379 366 366 405,000
1999/04/19 373 385 372 379 331,000
1999/04/16 365 374 360 370 209,000
1999/04/15 366 370 366 367 106,000
1999/04/14 375 375 366 370 179,000
1999/04/13 375 379 375 375 130,000
1999/04/12 378 379 375 375 131,000
1999/04/09 384 384 377 378 283,000
1999/04/08 384 384 373 376 355,000
1999/04/07 370 387 367 381 784,000
1999/04/06 356 365 355 363 505,000
1999/04/05 348 355 344 354 361,000
1999/04/02 338 345 335 341 197,000
1999/04/01 336 340 331 338 483,000
1999/03/31 345 345 340 340 76,000
1999/03/30 345 345 340 343 93,000
1999/03/29 337 347 337 343 253,000
1999/03/26 349 350 341 341 160,000
1999/03/25 349 350 344 349 226,000
1999/03/24 340 342 340 340 126,000
1999/03/23 343 349 340 340 430,000
1999/03/19 337 340 334 338 118,000
1999/03/18 343 344 335 335 150,000
1999/03/17 345 345 341 342 246,000
1999/03/16 335 342 331 341 647,000
1999/03/15 330 330 324 326 245,000
1999/03/12 336 339 332 334 234,000
1999/03/11 331 339 331 334 207,000
1999/03/10 331 336 330 333 150,000
1999/03/09 340 341 335 336 128,000
1999/03/08 340 345 335 335 335,000
1999/03/05 326 335 326 335 176,000
1999/03/04 329 329 323 329 93,000
1999/03/03 325 326 323 326 69,000
1999/03/02 330 330 324 328 156,000
1999/03/01 325 331 325 330 31,000
1999/02/26 324 329 322 323 114,000
1999/02/25 333 333 328 329 127,000
1999/02/24 330 333 325 333 65,000
1999/02/23 335 336 330 335 170,000
1999/02/22 330 330 320 327 75,000
1999/02/19 326 329 323 329 59,000
1999/02/18 333 337 325 327 152,000
1999/02/17 340 340 329 333 72,000
1999/02/16 334 339 334 338 101,000
1999/02/15 335 339 326 335 163,000
1999/02/12 328 334 328 328 93,000
1999/02/10 328 330 326 328 81,000
1999/02/09 339 341 327 327 141,000
1999/02/08 332 342 327 342 161,000
1999/02/05 340 340 326 327 83,000
1999/02/04 336 336 323 335 132,000
1999/02/03 341 341 333 333 90,000
1999/02/02 349 350 343 345 95,000
1999/02/01 350 350 340 349 134,000
1999/01/29 345 350 343 349 211,000
1999/01/28 353 353 343 343 193,000
1999/01/27 347 355 345 355 598,000
1999/01/26 338 347 338 344 602,000
1999/01/25 335 335 333 335 87,000
1999/01/22 338 340 330 330 344,000
1999/01/21 334 338 328 338 225,000
1999/01/20 332 336 325 336 90,000
1999/01/19 338 338 332 337 296,000
1999/01/18 335 339 330 338 172,000
1999/01/14 319 335 310 335 374,000
1999/01/13 317 320 316 319 106,000
1999/01/12 318 325 312 317 218,000
1999/01/11 313 318 313 318 41,000
1999/01/08 318 324 310 320 127,000
1999/01/07 326 328 322 326 189,000
1999/01/06 324 328 323 326 111,000
1999/01/05 331 331 323 324 179,000
1999/01/04 330 330 322 322 73,000

このページの先頭へ