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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,020 | 3,062 | 2,988 | 3,049 | 296,700 |
| 2024/04/25 | 3,043 | 3,050 | 3,007 | 3,025 | 166,000 |
| 2024/04/24 | 3,030 | 3,047 | 3,013 | 3,037 | 193,800 |
| 2024/04/23 | 3,047 | 3,067 | 3,030 | 3,056 | 157,700 |
| 2024/04/22 | 2,986 | 3,070 | 2,980 | 3,059 | 250,200 |
| 2024/04/19 | 3,007 | 3,022 | 2,967 | 2,980 | 297,300 |
| 2024/04/18 | 3,016 | 3,043 | 2,979 | 3,014 | 336,300 |
| 2024/04/17 | 3,000 | 3,007 | 2,945 | 2,972 | 396,800 |
| 2024/04/16 | 3,060 | 3,075 | 2,985 | 2,997 | 303,500 |
| 2024/04/15 | 3,125 | 3,125 | 3,075 | 3,076 | 259,800 |
| 2024/04/12 | 3,154 | 3,165 | 3,125 | 3,127 | 204,800 |
| 2024/04/11 | 3,150 | 3,176 | 3,119 | 3,154 | 275,000 |
| 2024/04/10 | 3,160 | 3,205 | 3,152 | 3,163 | 308,300 |
| 2024/04/09 | 3,200 | 3,216 | 3,149 | 3,157 | 221,400 |
| 2024/04/08 | 3,156 | 3,208 | 3,136 | 3,202 | 224,700 |
| 2024/04/05 | 3,149 | 3,164 | 3,094 | 3,131 | 169,400 |
| 2024/04/04 | 3,147 | 3,166 | 3,119 | 3,149 | 226,200 |
| 2024/04/03 | 3,100 | 3,159 | 3,080 | 3,155 | 489,400 |
| 2024/04/02 | 3,141 | 3,196 | 3,111 | 3,114 | 264,700 |
| 2024/04/01 | 3,155 | 3,174 | 3,120 | 3,121 | 229,900 |
| 2024/03/29 | 3,117 | 3,129 | 3,082 | 3,126 | 379,500 |
| 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 |