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

雪印メグミルク(2270)の株価時系列情報

雪印メグミルク(2270)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
2024/04/19 2,580 2,583 2,524 2,550 137,700
2024/04/18 2,530 2,570 2,526 2,554 146,400
2024/04/17 2,572 2,575 2,533 2,555 133,000
2024/04/16 2,635 2,635 2,574 2,577 184,900
2024/04/15 2,641 2,660 2,624 2,650 86,900
2024/04/12 2,653 2,653 2,627 2,641 157,800
2024/04/11 2,666 2,668 2,643 2,653 151,500
2024/04/10 2,665 2,693 2,652 2,685 96,300
2024/04/09 2,687 2,703 2,654 2,660 206,000
2024/04/08 2,649 2,714 2,632 2,713 221,300
2024/04/05 2,631 2,650 2,599 2,645 165,500
2024/04/04 2,656 2,661 2,631 2,635 182,600
2024/04/03 2,607 2,667 2,604 2,653 186,600
2024/04/02 2,669 2,669 2,607 2,622 218,400
2024/04/01 2,720 2,730 2,648 2,651 226,500
2024/03/29 2,668 2,733 2,659 2,725 217,000
2024/03/28 2,698 2,704 2,646 2,684 425,700
2024/03/27 2,760 2,797 2,734 2,769 352,200
2024/03/26 2,721 2,774 2,705 2,768 308,100
2024/03/25 2,725 2,748 2,692 2,718 316,500
2024/03/22 2,657 2,726 2,640 2,726 321,400
2024/03/21 2,692 2,701 2,654 2,657 365,300
2024/03/19 2,601 2,680 2,580 2,680 485,000
2024/03/18 2,621 2,664 2,611 2,619 579,400
2024/03/15 2,576 2,678 2,530 2,632 1,726,900
2024/03/14 2,400 2,514 2,386 2,481 1,975,800
2024/03/13 2,205 2,210 2,158 2,179 132,100
2024/03/12 2,226 2,230 2,181 2,202 186,600
2024/03/11 2,220 2,236 2,198 2,220 153,900
2024/03/08 2,196 2,241 2,192 2,227 160,500
2024/03/07 2,221 2,225 2,192 2,206 268,800
2024/03/06 2,204 2,243 2,204 2,221 246,600
2024/03/05 2,200 2,217 2,180 2,204 151,200
2024/03/04 2,218 2,228 2,200 2,205 185,400
2024/03/01 2,234 2,254 2,212 2,220 241,500
2024/02/29 2,225 2,260 2,205 2,249 277,500
2024/02/28 2,196 2,224 2,193 2,222 200,600
2024/02/27 2,192 2,210 2,181 2,197 207,100
2024/02/26 2,205 2,222 2,192 2,201 223,500
2024/02/22 2,220 2,229 2,197 2,201 174,100
2024/02/21 2,252 2,261 2,186 2,205 254,100
2024/02/20 2,233 2,274 2,230 2,259 195,500
2024/02/19 2,188 2,231 2,188 2,219 137,800
2024/02/16 2,190 2,197 2,161 2,183 263,800
2024/02/15 2,215 2,219 2,184 2,196 154,500
2024/02/14 2,220 2,253 2,203 2,214 222,400
2024/02/13 2,220 2,240 2,196 2,216 280,200
2024/02/09 2,273 2,350 2,204 2,204 1,019,300
2024/02/08 2,304 2,304 2,272 2,274 254,700
2024/02/07 2,300 2,321 2,294 2,304 150,800
2024/02/06 2,323 2,350 2,297 2,299 174,500
2024/02/05 2,322 2,330 2,304 2,304 122,700
2024/02/02 2,331 2,332 2,280 2,314 172,000
2024/02/01 2,305 2,333 2,305 2,314 184,800
2024/01/31 2,283 2,322 2,283 2,317 188,700
2024/01/30 2,265 2,287 2,256 2,277 157,700
2024/01/29 2,237 2,268 2,236 2,258 107,400
2024/01/26 2,231 2,234 2,211 2,217 140,400
2024/01/25 2,223 2,239 2,215 2,236 100,100
2024/01/24 2,236 2,246 2,210 2,231 146,500
2024/01/23 2,249 2,252 2,230 2,246 108,600
2024/01/22 2,234 2,248 2,223 2,248 118,900
2024/01/19 2,247 2,251 2,209 2,233 157,100
2024/01/18 2,210 2,257 2,201 2,238 199,500
2024/01/17 2,208 2,232 2,198 2,198 133,900
2024/01/16 2,206 2,220 2,179 2,188 94,100
2024/01/15 2,195 2,218 2,195 2,206 93,000
2024/01/12 2,219 2,222 2,192 2,192 112,700
2024/01/11 2,245 2,255 2,215 2,218 107,300
2024/01/10 2,182 2,227 2,182 2,221 132,900
2024/01/09 2,150 2,185 2,149 2,182 110,800
2024/01/05 2,164 2,168 2,142 2,148 93,700
2024/01/04 2,118 2,156 2,100 2,152 117,600
2023/12/29 2,113 2,119 2,103 2,114 114,500
2023/12/28 2,095 2,113 2,093 2,107 73,000
2023/12/27 2,089 2,100 2,078 2,099 92,200
2023/12/26 2,092 2,094 2,078 2,089 82,500
2023/12/25 2,083 2,086 2,071 2,083 77,600
2023/12/22 2,068 2,085 2,056 2,080 103,400
2023/12/21 2,071 2,075 2,045 2,072 123,500
2023/12/20 2,070 2,090 2,061 2,077 114,900
2023/12/19 2,085 2,086 2,055 2,074 101,600
2023/12/18 2,052 2,089 2,052 2,079 104,600
2023/12/15 2,145 2,147 2,095 2,102 168,900
2023/12/14 2,165 2,171 2,133 2,144 103,600
2023/12/13 2,191 2,194 2,142 2,154 81,200
2023/12/12 2,175 2,193 2,165 2,180 123,200
2023/12/11 2,165 2,186 2,149 2,186 151,700
2023/12/08 2,146 2,166 2,136 2,164 204,500
2023/12/07 2,180 2,205 2,139 2,142 187,000
2023/12/06 2,155 2,179 2,149 2,173 106,600
2023/12/05 2,142 2,168 2,142 2,145 134,200
2023/12/04 2,158 2,179 2,140 2,168 147,800
2023/12/01 2,180 2,194 2,149 2,158 117,900
2023/11/30 2,137 2,165 2,119 2,163 210,000
2023/11/29 2,178 2,180 2,144 2,144 119,700
2023/11/28 2,200 2,200 2,182 2,191 124,500
2023/11/27 2,216 2,216 2,187 2,191 87,300
2023/11/24 2,205 2,213 2,183 2,204 71,800
2023/11/22 2,177 2,200 2,177 2,192 81,700
2023/11/21 2,195 2,195 2,168 2,179 131,700
2023/11/20 2,230 2,237 2,192 2,203 131,300
2023/11/17 2,173 2,237 2,173 2,230 202,300
2023/11/16 2,216 2,229 2,170 2,173 226,000
2023/11/15 2,239 2,250 2,213 2,214 226,000
2023/11/14 2,276 2,290 2,235 2,239 144,700
2023/11/13 2,252 2,279 2,220 2,275 222,000
2023/11/10 2,259 2,315 2,202 2,223 507,300
2023/11/09 2,303 2,310 2,227 2,261 200,600
2023/11/08 2,332 2,340 2,296 2,318 177,100
2023/11/07 2,337 2,365 2,323 2,323 110,800
2023/11/06 2,401 2,408 2,338 2,356 149,700
2023/11/02 2,435 2,456 2,355 2,380 136,900
2023/11/01 2,406 2,437 2,399 2,418 203,400
2023/10/31 2,345 2,440 2,345 2,431 257,500
2023/10/30 2,320 2,328 2,296 2,325 161,400
2023/10/27 2,358 2,366 2,313 2,340 284,400
2023/10/26 2,277 2,353 2,262 2,333 259,000
2023/10/25 2,400 2,400 2,301 2,301 785,400
2023/10/24 2,268 2,268 2,206 2,245 102,900
2023/10/23 2,262 2,299 2,260 2,286 128,800
2023/10/20 2,244 2,276 2,225 2,259 105,800
2023/10/19 2,216 2,239 2,207 2,228 59,700
2023/10/18 2,208 2,217 2,183 2,211 64,900
2023/10/17 2,220 2,234 2,200 2,212 83,000
2023/10/16 2,257 2,269 2,213 2,215 165,300
2023/10/13 2,267 2,276 2,246 2,252 87,000
2023/10/12 2,319 2,319 2,283 2,294 101,100
2023/10/11 2,315 2,324 2,300 2,302 79,900
2023/10/10 2,313 2,333 2,300 2,310 120,900
2023/10/06 2,257 2,340 2,257 2,310 198,500
2023/10/05 2,258 2,273 2,235 2,267 150,900
2023/10/04 2,259 2,287 2,251 2,270 141,500
2023/10/03 2,300 2,308 2,274 2,288 69,800
2023/10/02 2,280 2,330 2,280 2,301 154,900
2023/09/29 2,327 2,347 2,288 2,293 124,300
2023/09/28 2,376 2,376 2,332 2,346 157,300
2023/09/27 2,343 2,379 2,330 2,377 164,900
2023/09/26 2,333 2,354 2,315 2,340 112,600
2023/09/25 2,327 2,343 2,305 2,339 124,100
2023/09/22 2,291 2,331 2,284 2,321 200,700
2023/09/21 2,322 2,332 2,290 2,301 93,500
2023/09/20 2,342 2,350 2,321 2,335 180,700
2023/09/19 2,294 2,331 2,286 2,329 133,000
2023/09/15 2,309 2,322 2,293 2,301 223,400
2023/09/14 2,305 2,315 2,285 2,309 129,500
2023/09/13 2,335 2,338 2,297 2,297 116,500
2023/09/12 2,298 2,352 2,298 2,342 136,500
2023/09/11 2,320 2,333 2,290 2,312 112,600
2023/09/08 2,365 2,372 2,316 2,316 180,400
2023/09/07 2,351 2,382 2,351 2,361 132,500
2023/09/06 2,380 2,396 2,352 2,364 137,600
2023/09/05 2,384 2,404 2,377 2,387 128,800
2023/09/04 2,395 2,396 2,367 2,395 163,700
2023/09/01 2,375 2,397 2,368 2,397 122,600
2023/08/31 2,377 2,394 2,369 2,384 156,600
2023/08/30 2,380 2,381 2,346 2,363 219,800
2023/08/29 2,397 2,435 2,385 2,397 143,900
2023/08/28 2,403 2,420 2,372 2,397 116,100
2023/08/25 2,428 2,428 2,392 2,397 134,300
2023/08/24 2,415 2,427 2,401 2,421 141,300
2023/08/23 2,389 2,422 2,384 2,413 137,900
2023/08/22 2,388 2,416 2,363 2,405 221,000
2023/08/21 2,333 2,388 2,320 2,386 300,000
2023/08/18 2,355 2,388 2,296 2,305 322,100
2023/08/17 2,367 2,371 2,318 2,370 286,500
2023/08/16 2,326 2,391 2,324 2,371 318,600
2023/08/15 2,280 2,316 2,251 2,316 258,200
2023/08/14 2,245 2,289 2,241 2,281 278,900
2023/08/10 2,243 2,270 2,197 2,236 410,100
2023/08/09 2,090 2,309 2,061 2,229 1,602,300
2023/08/08 2,009 2,082 2,007 2,082 385,200
2023/08/07 1,981 2,006 1,972 2,004 192,200
2023/08/04 1,974 1,984 1,958 1,984 124,600
2023/08/03 1,981 1,981 1,954 1,959 115,500
2023/08/02 1,970 1,985 1,965 1,981 93,400
2023/08/01 1,970 1,982 1,961 1,981 75,400
2023/07/31 1,994 1,995 1,954 1,961 116,700
2023/07/28 1,972 1,985 1,955 1,966 132,000
2023/07/27 1,992 1,993 1,976 1,989 76,100
2023/07/26 1,971 1,993 1,968 1,992 92,700
2023/07/25 1,977 1,989 1,969 1,980 105,800
2023/07/24 1,978 1,979 1,957 1,966 110,200
2023/07/21 1,940 1,968 1,931 1,963 155,600
2023/07/20 1,930 1,938 1,912 1,928 95,500
2023/07/19 1,930 1,934 1,917 1,929 105,600
2023/07/18 1,909 1,922 1,907 1,922 88,600
2023/07/14 1,913 1,920 1,895 1,909 98,200
2023/07/13 1,906 1,918 1,898 1,913 110,500
2023/07/12 1,901 1,918 1,896 1,911 82,900
2023/07/11 1,937 1,940 1,892 1,899 168,200
2023/07/10 1,928 1,952 1,916 1,941 126,500
2023/07/07 1,937 1,944 1,923 1,928 112,000
2023/07/06 1,944 1,950 1,937 1,945 76,800
2023/07/05 1,949 1,958 1,936 1,947 61,200
2023/07/04 1,975 1,975 1,955 1,961 116,900
2023/07/03 1,960 1,982 1,960 1,979 115,200
2023/06/30 1,946 1,957 1,934 1,952 189,400
2023/06/29 1,960 1,965 1,930 1,940 161,800
2023/06/28 1,926 1,972 1,926 1,968 261,300

このページの先頭へ