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

明治ホールディングス(2269)の株価時系列情報

明治ホールディングス(2269)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
2020/12/30 7,320 7,320 7,260 7,260 311,000
2020/12/29 7,240 7,310 7,220 7,300 318,600
2020/12/28 7,290 7,320 7,230 7,260 289,400
2020/12/25 7,350 7,350 7,280 7,290 234,600
2020/12/24 7,350 7,350 7,240 7,260 258,900
2020/12/23 7,220 7,280 7,220 7,270 298,200
2020/12/22 7,130 7,190 7,120 7,190 291,400
2020/12/21 7,200 7,240 7,140 7,170 211,500
2020/12/18 7,170 7,220 7,130 7,180 630,200
2020/12/17 7,180 7,280 7,170 7,250 380,000
2020/12/16 7,200 7,270 7,190 7,210 474,600
2020/12/15 7,400 7,420 7,280 7,280 403,000
2020/12/14 7,490 7,510 7,400 7,400 377,900
2020/12/11 7,490 7,520 7,440 7,510 367,400
2020/12/10 7,420 7,480 7,400 7,470 350,700
2020/12/09 7,340 7,430 7,310 7,400 365,000
2020/12/08 7,300 7,310 7,230 7,270 344,600
2020/12/07 7,320 7,350 7,290 7,300 312,300
2020/12/04 7,250 7,340 7,250 7,340 316,100
2020/12/03 7,270 7,320 7,230 7,250 503,100
2020/12/02 7,320 7,350 7,250 7,280 778,900
2020/12/01 7,390 7,430 7,300 7,320 526,000
2020/11/30 7,470 7,500 7,360 7,380 895,900
2020/11/27 7,530 7,570 7,490 7,500 543,100
2020/11/26 7,560 7,580 7,480 7,500 513,200
2020/11/25 7,690 7,690 7,600 7,600 405,000
2020/11/24 7,730 7,750 7,630 7,670 495,800
2020/11/20 7,620 7,720 7,570 7,610 407,400
2020/11/19 7,550 7,670 7,550 7,650 582,700
2020/11/18 7,610 7,660 7,570 7,610 397,300
2020/11/17 7,570 7,580 7,520 7,560 556,600
2020/11/16 7,530 7,590 7,500 7,550 496,900
2020/11/13 7,610 7,610 7,490 7,520 445,500
2020/11/12 7,570 7,590 7,520 7,590 475,400
2020/11/11 7,500 7,600 7,470 7,510 770,200
2020/11/10 7,820 7,850 7,530 7,600 883,400
2020/11/09 7,660 7,800 7,630 7,760 606,300
2020/11/06 7,660 7,680 7,600 7,630 381,900
2020/11/05 7,590 7,690 7,570 7,690 390,600
2020/11/04 7,710 7,720 7,640 7,660 401,700
2020/11/02 7,610 7,700 7,600 7,630 401,600
2020/10/30 7,640 7,640 7,510 7,560 428,700
2020/10/29 7,500 7,610 7,500 7,530 389,200
2020/10/28 7,450 7,530 7,430 7,510 338,800
2020/10/27 7,510 7,510 7,420 7,460 332,700
2020/10/26 7,410 7,530 7,410 7,470 222,700
2020/10/23 7,460 7,500 7,410 7,440 289,500
2020/10/22 7,510 7,510 7,420 7,430 252,600
2020/10/21 7,520 7,580 7,510 7,510 249,300
2020/10/20 7,640 7,670 7,510 7,530 330,300
2020/10/19 7,600 7,650 7,590 7,600 241,000
2020/10/16 7,730 7,750 7,590 7,600 317,400
2020/10/15 7,720 7,760 7,680 7,690 226,900
2020/10/14 7,670 7,740 7,660 7,730 285,900
2020/10/13 7,700 7,700 7,630 7,670 267,300
2020/10/12 7,700 7,720 7,620 7,660 276,200
2020/10/09 7,800 7,830 7,720 7,740 553,100
2020/10/08 7,950 7,970 7,860 7,890 383,500
2020/10/07 7,950 7,960 7,830 7,860 424,800
2020/10/06 8,010 8,050 7,980 8,010 257,300
2020/10/05 7,860 8,060 7,860 8,020 461,300
2020/10/02 8,000 8,000 7,790 7,830 521,300
2020/09/30 8,190 8,200 8,030 8,040 482,500
2020/09/29 8,270 8,270 8,120 8,220 400,900
2020/09/28 8,310 8,410 8,290 8,410 556,600
2020/09/25 8,260 8,260 8,190 8,230 387,500
2020/09/24 8,150 8,230 8,130 8,190 392,600
2020/09/23 8,050 8,130 8,010 8,100 342,700
2020/09/18 8,100 8,140 8,060 8,110 576,800
2020/09/17 7,990 8,080 7,960 8,080 474,800
2020/09/16 8,020 8,070 7,970 8,020 293,800
2020/09/15 8,070 8,080 7,950 7,950 338,200
2020/09/14 8,110 8,130 8,060 8,120 315,300
2020/09/11 8,050 8,130 8,000 8,130 521,000
2020/09/10 7,960 8,010 7,940 7,990 333,600
2020/09/09 7,860 7,950 7,840 7,920 457,500
2020/09/08 7,950 8,030 7,920 8,010 265,400
2020/09/07 8,080 8,090 7,950 7,970 347,200
2020/09/04 8,210 8,250 8,120 8,160 385,600
2020/09/03 8,430 8,430 8,290 8,320 394,500
2020/09/02 8,400 8,410 8,340 8,380 258,600
2020/09/01 8,520 8,550 8,420 8,440 236,300
2020/08/31 8,520 8,640 8,460 8,560 335,900
2020/08/28 8,630 8,630 8,410 8,500 405,100
2020/08/27 8,620 8,670 8,600 8,630 186,800
2020/08/26 8,670 8,670 8,560 8,640 236,100
2020/08/25 8,790 8,790 8,670 8,680 280,400
2020/08/24 8,640 8,720 8,630 8,680 205,500
2020/08/21 8,720 8,750 8,610 8,640 206,800
2020/08/20 8,600 8,700 8,590 8,680 253,300
2020/08/19 8,580 8,660 8,570 8,620 301,800
2020/08/18 8,500 8,560 8,460 8,550 318,900
2020/08/17 8,560 8,620 8,520 8,520 161,100
2020/08/14 8,510 8,640 8,490 8,600 465,300
2020/08/13 8,570 8,580 8,420 8,470 662,300
2020/08/12 8,430 8,620 8,290 8,500 966,800
2020/08/11 8,500 8,520 8,380 8,470 440,700
2020/08/07 8,380 8,410 8,320 8,390 276,900
2020/08/06 8,380 8,410 8,260 8,360 427,500
2020/08/05 8,500 8,570 8,270 8,430 1,200,600
2020/08/04 8,410 8,990 8,380 8,760 1,846,100
2020/08/03 8,350 8,400 8,290 8,350 361,600
2020/07/31 8,440 8,460 8,230 8,260 435,200
2020/07/30 8,420 8,520 8,390 8,470 258,300
2020/07/29 8,440 8,490 8,400 8,470 223,200
2020/07/28 8,440 8,510 8,390 8,430 292,300
2020/07/27 8,300 8,440 8,270 8,440 516,100
2020/07/22 8,500 8,500 8,380 8,400 413,900
2020/07/21 8,540 8,570 8,490 8,500 334,500
2020/07/20 8,490 8,520 8,460 8,520 167,700
2020/07/17 8,460 8,530 8,440 8,510 254,400
2020/07/16 8,520 8,540 8,390 8,440 431,400
2020/07/15 8,490 8,610 8,480 8,590 344,700
2020/07/14 8,500 8,550 8,420 8,440 234,100
2020/07/13 8,400 8,490 8,330 8,490 266,700
2020/07/10 8,410 8,520 8,330 8,340 380,100
2020/07/09 8,370 8,430 8,290 8,410 398,400
2020/07/08 8,500 8,630 8,450 8,450 395,500
2020/07/07 8,480 8,540 8,420 8,520 364,200
2020/07/06 8,570 8,640 8,560 8,600 255,400
2020/07/03 8,550 8,600 8,500 8,560 307,600
2020/07/02 8,520 8,580 8,480 8,560 340,200
2020/07/01 8,620 8,620 8,450 8,480 386,100
2020/06/30 8,620 8,650 8,520 8,580 499,800
2020/06/29 8,480 8,570 8,400 8,530 611,600
2020/06/26 8,390 8,400 8,290 8,380 233,900
2020/06/25 8,300 8,410 8,250 8,380 401,000
2020/06/24 8,450 8,470 8,320 8,370 405,500
2020/06/23 8,570 8,590 8,430 8,530 274,300
2020/06/22 8,600 8,620 8,540 8,540 265,000
2020/06/19 8,590 8,640 8,550 8,630 472,100
2020/06/18 8,700 8,730 8,500 8,610 541,000
2020/06/17 8,600 8,600 8,460 8,480 369,400
2020/06/16 8,460 8,610 8,360 8,580 569,100
2020/06/15 8,390 8,610 8,290 8,290 865,500
2020/06/12 8,260 8,390 8,170 8,390 737,500
2020/06/11 8,300 8,370 8,250 8,300 561,000
2020/06/10 8,300 8,340 8,240 8,260 362,000
2020/06/09 8,220 8,280 8,160 8,270 353,100
2020/06/08 8,280 8,290 8,100 8,150 403,400
2020/06/05 8,230 8,320 8,170 8,270 634,100
2020/06/04 8,200 8,230 8,100 8,230 536,000
2020/06/03 8,240 8,240 8,060 8,090 390,400
2020/06/02 8,210 8,240 8,100 8,200 349,500
2020/06/01 8,220 8,270 8,140 8,180 594,500
2020/05/29 7,960 8,190 7,930 8,110 799,400
2020/05/28 7,860 7,950 7,810 7,950 539,700
2020/05/27 7,770 7,840 7,750 7,840 457,700
2020/05/26 7,680 7,790 7,620 7,790 511,300
2020/05/25 7,700 7,790 7,590 7,680 830,200
2020/05/22 7,480 7,530 7,450 7,470 377,400
2020/05/21 7,530 7,550 7,480 7,540 356,000
2020/05/20 7,590 7,680 7,560 7,610 466,300
2020/05/19 7,710 7,720 7,570 7,600 420,900
2020/05/18 7,660 7,730 7,640 7,700 360,300
2020/05/15 7,700 7,700 7,590 7,660 472,300
2020/05/14 7,670 7,730 7,630 7,630 358,500
2020/05/13 7,690 7,700 7,590 7,670 460,900
2020/05/12 7,600 7,680 7,580 7,650 398,300
2020/05/11 7,550 7,600 7,510 7,550 374,500
2020/05/08 7,570 7,610 7,510 7,550 488,900
2020/05/07 7,440 7,590 7,440 7,580 432,300
2020/05/01 7,500 7,580 7,410 7,460 480,500
2020/04/30 7,670 7,710 7,450 7,470 704,300
2020/04/28 7,620 7,630 7,530 7,630 500,800
2020/04/27 7,720 7,740 7,620 7,650 364,300
2020/04/24 7,630 7,690 7,580 7,690 415,400
2020/04/23 7,630 7,650 7,550 7,610 375,100
2020/04/22 7,680 7,690 7,530 7,600 563,200
2020/04/21 7,600 7,850 7,600 7,830 497,600
2020/04/20 7,570 7,710 7,560 7,650 358,200
2020/04/17 7,820 7,830 7,670 7,710 540,700
2020/04/16 7,620 7,800 7,580 7,770 495,700
2020/04/15 7,460 7,650 7,430 7,650 496,300
2020/04/14 7,540 7,590 7,490 7,540 400,200
2020/04/13 7,410 7,520 7,400 7,500 286,600
2020/04/10 7,510 7,510 7,350 7,500 403,100
2020/04/09 7,630 7,670 7,370 7,470 492,700
2020/04/08 7,600 7,740 7,600 7,700 481,700
2020/04/07 7,720 7,760 7,540 7,600 646,600
2020/04/06 7,560 7,740 7,510 7,700 586,500
2020/04/03 7,490 7,640 7,460 7,510 626,200
2020/04/02 7,430 7,530 7,380 7,440 590,300
2020/04/01 7,590 7,660 7,370 7,430 676,000
2020/03/31 7,750 7,860 7,650 7,680 706,300
2020/03/30 7,510 7,760 7,460 7,760 768,500
2020/03/27 7,520 7,660 7,470 7,660 1,223,700
2020/03/26 7,180 7,440 7,040 7,400 1,175,200
2020/03/25 7,030 7,140 6,870 7,140 942,400
2020/03/24 7,160 7,180 6,860 6,970 850,900
2020/03/23 6,950 7,030 6,780 7,010 1,023,400
2020/03/19 7,090 7,170 6,810 7,030 1,410,400
2020/03/18 6,690 7,020 6,660 6,890 1,353,700
2020/03/17 6,190 6,620 6,170 6,590 1,374,400
2020/03/16 6,400 6,510 6,230 6,250 887,400
2020/03/13 6,400 6,540 6,170 6,350 1,451,300
2020/03/12 6,580 6,680 6,430 6,640 926,500
2020/03/11 6,620 6,780 6,620 6,700 764,800
2020/03/10 6,510 6,680 6,360 6,620 901,300
2020/03/09 6,550 6,680 6,490 6,580 880,700
2020/03/06 6,600 6,690 6,570 6,660 705,200
2020/03/05 6,630 6,690 6,590 6,650 782,700
2020/03/04 6,380 6,440 6,360 6,380 604,800
2020/03/03 6,550 6,600 6,410 6,420 950,000
2020/03/02 6,350 6,450 6,260 6,430 921,900
2020/02/28 6,490 6,530 6,390 6,440 909,100
2020/02/27 6,790 6,800 6,570 6,620 838,100
2020/02/26 6,760 6,840 6,710 6,800 788,000
2020/02/25 6,860 6,860 6,760 6,770 862,100
2020/02/21 7,080 7,110 7,030 7,040 382,600
2020/02/20 7,130 7,180 7,070 7,070 348,000
2020/02/19 7,070 7,190 7,060 7,140 501,300
2020/02/18 7,150 7,220 7,120 7,170 545,700
2020/02/17 7,120 7,240 7,050 7,150 1,030,500
2020/02/14 7,140 7,160 7,060 7,090 964,800
2020/02/13 7,160 7,280 7,120 7,270 653,700
2020/02/12 7,300 7,330 7,220 7,220 695,200
2020/02/10 7,350 7,420 7,330 7,380 488,400
2020/02/07 7,500 7,540 7,390 7,400 777,100
2020/02/06 7,900 7,950 7,400 7,460 1,420,800
2020/02/05 7,710 7,830 7,710 7,790 571,100
2020/02/04 7,670 7,720 7,640 7,710 428,700
2020/02/03 7,690 7,790 7,690 7,730 434,200
2020/01/31 7,800 7,820 7,720 7,720 479,000
2020/01/30 7,740 7,780 7,670 7,750 432,100
2020/01/29 7,800 7,810 7,720 7,810 518,800
2020/01/28 7,910 7,950 7,860 7,900 888,800
2020/01/27 7,660 7,840 7,600 7,820 512,900
2020/01/24 7,750 7,760 7,690 7,740 254,900
2020/01/23 7,600 7,770 7,560 7,760 581,200
2020/01/22 7,630 7,690 7,610 7,680 352,400
2020/01/21 7,570 7,620 7,540 7,610 445,900
2020/01/20 7,500 7,540 7,500 7,510 259,900
2020/01/17 7,600 7,620 7,550 7,590 282,500
2020/01/16 7,550 7,590 7,490 7,580 284,000
2020/01/15 7,540 7,560 7,480 7,510 279,800
2020/01/14 7,580 7,580 7,510 7,570 244,800
2020/01/10 7,540 7,570 7,500 7,540 332,100
2020/01/09 7,440 7,540 7,430 7,530 398,700
2020/01/08 7,260 7,390 7,250 7,330 450,100
2020/01/07 7,270 7,420 7,260 7,410 366,100
2020/01/06 7,300 7,310 7,220 7,220 482,800

このページの先頭へ