森永製菓(2201)の株価時系列情報
森永製菓(2201)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,436 | 2,469 | 2,430 | 2,442 | 217,700 |
| 2025/08/04 | 2,420 | 2,446 | 2,412 | 2,444 | 238,700 |
| 2025/08/01 | 2,425 | 2,443 | 2,418 | 2,430 | 223,300 |
| 2025/07/31 | 2,430 | 2,434 | 2,411 | 2,418 | 263,600 |
| 2025/07/30 | 2,420 | 2,431 | 2,411 | 2,431 | 367,500 |
| 2025/07/29 | 2,405 | 2,423 | 2,401 | 2,413 | 299,600 |
| 2025/07/28 | 2,403 | 2,442 | 2,397 | 2,422 | 340,100 |
| 2025/07/25 | 2,396 | 2,406 | 2,390 | 2,401 | 190,600 |
| 2025/07/24 | 2,390 | 2,401 | 2,381 | 2,390 | 189,600 |
| 2025/07/23 | 2,382 | 2,390 | 2,362 | 2,381 | 295,800 |
| 2025/07/22 | 2,380 | 2,395 | 2,365 | 2,366 | 170,700 |
| 2025/07/18 | 2,385 | 2,395 | 2,379 | 2,386 | 167,300 |
| 2025/07/17 | 2,379 | 2,379 | 2,351 | 2,374 | 223,700 |
| 2025/07/16 | 2,370 | 2,395 | 2,362 | 2,379 | 372,300 |
| 2025/07/15 | 2,355 | 2,360 | 2,346 | 2,356 | 182,400 |
| 2025/07/14 | 2,349 | 2,363 | 2,342 | 2,351 | 207,600 |
| 2025/07/11 | 2,363 | 2,376 | 2,346 | 2,350 | 239,100 |
| 2025/07/10 | 2,376 | 2,378 | 2,345 | 2,354 | 328,800 |
| 2025/07/09 | 2,378 | 2,387 | 2,369 | 2,383 | 196,900 |
| 2025/07/08 | 2,375 | 2,378 | 2,349 | 2,374 | 370,500 |
| 2025/07/07 | 2,400 | 2,408 | 2,386 | 2,388 | 162,700 |
| 2025/07/04 | 2,412 | 2,413 | 2,392 | 2,402 | 358,300 |
| 2025/07/03 | 2,413 | 2,423 | 2,386 | 2,400 | 290,200 |
| 2025/07/02 | 2,392 | 2,426 | 2,392 | 2,413 | 344,300 |
| 2025/07/01 | 2,375 | 2,392 | 2,370 | 2,390 | 234,900 |
| 2025/06/30 | 2,382 | 2,400 | 2,372 | 2,375 | 337,700 |
| 2025/06/27 | 2,350 | 2,368 | 2,347 | 2,368 | 267,100 |
| 2025/06/26 | 2,341 | 2,352 | 2,338 | 2,347 | 195,300 |
| 2025/06/25 | 2,350 | 2,353 | 2,335 | 2,347 | 211,600 |
| 2025/06/24 | 2,365 | 2,366 | 2,347 | 2,350 | 248,700 |
| 2025/06/23 | 2,330 | 2,356 | 2,327 | 2,356 | 264,600 |
| 2025/06/20 | 2,350 | 2,350 | 2,334 | 2,335 | 255,800 |
| 2025/06/19 | 2,350 | 2,352 | 2,335 | 2,352 | 137,900 |
| 2025/06/18 | 2,335 | 2,351 | 2,326 | 2,340 | 198,400 |
| 2025/06/17 | 2,341 | 2,349 | 2,328 | 2,335 | 317,200 |
| 2025/06/16 | 2,355 | 2,357 | 2,329 | 2,342 | 251,500 |
| 2025/06/13 | 2,372 | 2,372 | 2,345 | 2,346 | 212,600 |
| 2025/06/12 | 2,368 | 2,374 | 2,353 | 2,364 | 169,900 |
| 2025/06/11 | 2,360 | 2,373 | 2,355 | 2,368 | 233,600 |
| 2025/06/10 | 2,343 | 2,369 | 2,340 | 2,359 | 275,600 |
| 2025/06/09 | 2,363 | 2,369 | 2,343 | 2,343 | 233,700 |
| 2025/06/06 | 2,358 | 2,365 | 2,349 | 2,350 | 199,400 |
| 2025/06/05 | 2,357 | 2,367 | 2,343 | 2,349 | 275,200 |
| 2025/06/04 | 2,353 | 2,369 | 2,350 | 2,365 | 316,600 |
| 2025/06/03 | 2,362 | 2,365 | 2,347 | 2,347 | 319,000 |
| 2025/06/02 | 2,379 | 2,379 | 2,347 | 2,354 | 476,700 |
| 2025/05/30 | 2,376 | 2,393 | 2,370 | 2,388 | 851,000 |
| 2025/05/29 | 2,380 | 2,401 | 2,378 | 2,383 | 323,100 |
| 2025/05/28 | 2,395 | 2,407 | 2,377 | 2,401 | 385,400 |
| 2025/05/27 | 2,396 | 2,403 | 2,388 | 2,396 | 223,200 |
| 2025/05/26 | 2,380 | 2,399 | 2,373 | 2,387 | 245,900 |
| 2025/05/23 | 2,338 | 2,376 | 2,331 | 2,376 | 539,000 |
| 2025/05/22 | 2,416 | 2,423 | 2,367 | 2,367 | 508,700 |
| 2025/05/21 | 2,448 | 2,453 | 2,422 | 2,422 | 328,900 |
| 2025/05/20 | 2,452 | 2,460 | 2,436 | 2,441 | 307,100 |
| 2025/05/19 | 2,455 | 2,482 | 2,450 | 2,470 | 198,700 |
| 2025/05/16 | 2,452 | 2,456 | 2,438 | 2,446 | 217,400 |
| 2025/05/15 | 2,438 | 2,455 | 2,438 | 2,444 | 215,600 |
| 2025/05/14 | 2,480 | 2,480 | 2,438 | 2,438 | 411,300 |
| 2025/05/13 | 2,497 | 2,513 | 2,487 | 2,505 | 362,000 |
| 2025/05/12 | 2,587 | 2,595 | 2,491 | 2,500 | 474,100 |
| 2025/05/09 | 2,560 | 2,582 | 2,530 | 2,544 | 304,500 |
| 2025/05/08 | 2,537 | 2,560 | 2,526 | 2,550 | 210,900 |
| 2025/05/07 | 2,535 | 2,568 | 2,526 | 2,548 | 173,300 |
| 2025/05/02 | 2,530 | 2,547 | 2,518 | 2,536 | 192,400 |
| 2025/05/01 | 2,545 | 2,545 | 2,527 | 2,543 | 147,900 |
| 2025/04/30 | 2,555 | 2,555 | 2,521 | 2,546 | 197,900 |
| 2025/04/28 | 2,518 | 2,544 | 2,516 | 2,539 | 537,400 |
| 2025/04/25 | 2,530 | 2,556 | 2,511 | 2,520 | 196,300 |
| 2025/04/24 | 2,580 | 2,585 | 2,509 | 2,521 | 214,900 |
| 2025/04/23 | 2,581 | 2,606 | 2,572 | 2,586 | 212,200 |
| 2025/04/22 | 2,554 | 2,580 | 2,545 | 2,580 | 142,000 |
| 2025/04/21 | 2,530 | 2,569 | 2,522 | 2,556 | 169,500 |
| 2025/04/18 | 2,514 | 2,531 | 2,503 | 2,531 | 108,000 |
| 2025/04/17 | 2,520 | 2,524 | 2,502 | 2,515 | 97,400 |
| 2025/04/16 | 2,510 | 2,530 | 2,504 | 2,521 | 134,200 |
| 2025/04/15 | 2,506 | 2,515 | 2,501 | 2,508 | 142,100 |
| 2025/04/14 | 2,518 | 2,531 | 2,494 | 2,498 | 190,300 |
| 2025/04/11 | 2,485 | 2,492 | 2,449 | 2,487 | 183,600 |
| 2025/04/10 | 2,511 | 2,530 | 2,469 | 2,527 | 229,300 |
| 2025/04/09 | 2,445 | 2,473 | 2,412 | 2,463 | 263,300 |
| 2025/04/08 | 2,427 | 2,489 | 2,403 | 2,475 | 344,600 |
| 2025/04/07 | 2,400 | 2,438 | 2,337 | 2,385 | 470,600 |
| 2025/04/04 | 2,500 | 2,511 | 2,481 | 2,500 | 253,900 |
| 2025/04/03 | 2,470 | 2,506 | 2,460 | 2,505 | 333,400 |
| 2025/04/02 | 2,528 | 2,544 | 2,511 | 2,512 | 171,400 |
| 2025/04/01 | 2,530 | 2,564 | 2,521 | 2,555 | 336,200 |
| 2025/03/31 | 2,521 | 2,526 | 2,498 | 2,505 | 334,300 |
| 2025/03/28 | 2,527 | 2,550 | 2,510 | 2,542 | 290,500 |
| 2025/03/27 | 2,555 | 2,586 | 2,550 | 2,586 | 407,200 |
| 2025/03/26 | 2,580 | 2,581 | 2,555 | 2,562 | 314,500 |
| 2025/03/25 | 2,570 | 2,585 | 2,550 | 2,581 | 167,700 |
| 2025/03/24 | 2,567 | 2,571 | 2,545 | 2,564 | 216,500 |
| 2025/03/21 | 2,559 | 2,570 | 2,548 | 2,567 | 315,400 |
| 2025/03/19 | 2,537 | 2,559 | 2,535 | 2,554 | 177,900 |
| 2025/03/18 | 2,520 | 2,549 | 2,520 | 2,544 | 185,800 |
| 2025/03/17 | 2,525 | 2,528 | 2,513 | 2,519 | 195,400 |
| 2025/03/14 | 2,502 | 2,522 | 2,497 | 2,520 | 224,300 |
| 2025/03/13 | 2,518 | 2,530 | 2,498 | 2,507 | 226,000 |
| 2025/03/12 | 2,510 | 2,532 | 2,499 | 2,527 | 211,600 |
| 2025/03/11 | 2,526 | 2,547 | 2,512 | 2,515 | 330,000 |
| 2025/03/10 | 2,518 | 2,529 | 2,501 | 2,511 | 203,000 |
| 2025/03/07 | 2,493 | 2,500 | 2,475 | 2,497 | 185,700 |
| 2025/03/06 | 2,481 | 2,494 | 2,475 | 2,493 | 171,700 |
| 2025/03/05 | 2,490 | 2,490 | 2,467 | 2,481 | 179,400 |
| 2025/03/04 | 2,469 | 2,496 | 2,459 | 2,472 | 251,700 |
| 2025/03/03 | 2,490 | 2,498 | 2,454 | 2,469 | 307,400 |
| 2025/02/28 | 2,494 | 2,509 | 2,450 | 2,464 | 398,800 |
| 2025/02/27 | 2,466 | 2,485 | 2,449 | 2,480 | 203,800 |
| 2025/02/26 | 2,489 | 2,495 | 2,458 | 2,471 | 367,400 |
| 2025/02/25 | 2,466 | 2,483 | 2,452 | 2,482 | 299,400 |
| 2025/02/21 | 2,470 | 2,483 | 2,448 | 2,466 | 339,600 |
| 2025/02/20 | 2,510 | 2,511 | 2,465 | 2,476 | 340,900 |
| 2025/02/19 | 2,528 | 2,535 | 2,504 | 2,513 | 198,900 |
| 2025/02/18 | 2,514 | 2,543 | 2,510 | 2,528 | 217,900 |
| 2025/02/17 | 2,568 | 2,568 | 2,502 | 2,502 | 535,900 |
| 2025/02/14 | 2,590 | 2,596 | 2,570 | 2,581 | 237,900 |
| 2025/02/13 | 2,568 | 2,596 | 2,568 | 2,591 | 260,200 |
| 2025/02/12 | 2,600 | 2,616 | 2,528 | 2,568 | 628,800 |
| 2025/02/10 | 2,644 | 2,654 | 2,631 | 2,631 | 285,300 |
| 2025/02/07 | 2,655 | 2,655 | 2,619 | 2,620 | 201,600 |
| 2025/02/06 | 2,623 | 2,656 | 2,623 | 2,642 | 251,500 |
| 2025/02/05 | 2,622 | 2,634 | 2,604 | 2,609 | 409,400 |
| 2025/02/04 | 2,669 | 2,673 | 2,629 | 2,629 | 242,800 |
| 2025/02/03 | 2,666 | 2,668 | 2,647 | 2,657 | 297,900 |
| 2025/01/31 | 2,678 | 2,682 | 2,662 | 2,677 | 249,300 |
| 2025/01/30 | 2,671 | 2,685 | 2,655 | 2,682 | 230,100 |
| 2025/01/29 | 2,688 | 2,688 | 2,664 | 2,671 | 168,000 |
| 2025/01/28 | 2,662 | 2,692 | 2,662 | 2,686 | 213,400 |
| 2025/01/27 | 2,644 | 2,674 | 2,644 | 2,667 | 137,300 |
| 2025/01/24 | 2,640 | 2,650 | 2,629 | 2,631 | 139,500 |
| 2025/01/23 | 2,620 | 2,633 | 2,608 | 2,620 | 201,700 |
| 2025/01/22 | 2,630 | 2,638 | 2,609 | 2,628 | 224,400 |
| 2025/01/21 | 2,646 | 2,646 | 2,625 | 2,632 | 165,000 |
| 2025/01/20 | 2,623 | 2,640 | 2,616 | 2,631 | 145,100 |
| 2025/01/17 | 2,624 | 2,631 | 2,612 | 2,623 | 180,100 |
| 2025/01/16 | 2,653 | 2,658 | 2,622 | 2,624 | 253,200 |
| 2025/01/15 | 2,641 | 2,655 | 2,635 | 2,653 | 208,600 |
| 2025/01/14 | 2,670 | 2,680 | 2,619 | 2,641 | 281,800 |
| 2025/01/10 | 2,683 | 2,691 | 2,675 | 2,677 | 212,600 |
| 2025/01/09 | 2,700 | 2,703 | 2,688 | 2,689 | 254,500 |
| 2025/01/08 | 2,697 | 2,703 | 2,684 | 2,690 | 214,000 |
| 2025/01/07 | 2,707 | 2,709 | 2,687 | 2,697 | 227,000 |
| 2025/01/06 | 2,720 | 2,738 | 2,705 | 2,716 | 272,200 |
| 2024/12/30 | 2,720 | 2,729 | 2,705 | 2,717 | 205,300 |
| 2024/12/27 | 2,713 | 2,719 | 2,701 | 2,716 | 208,300 |
| 2024/12/26 | 2,685 | 2,713 | 2,680 | 2,713 | 232,100 |
| 2024/12/25 | 2,714 | 2,714 | 2,673 | 2,687 | 223,300 |
| 2024/12/24 | 2,740 | 2,743 | 2,715 | 2,719 | 142,800 |
| 2024/12/23 | 2,760 | 2,770 | 2,734 | 2,748 | 217,200 |
| 2024/12/20 | 2,761 | 2,764 | 2,735 | 2,743 | 436,700 |
| 2024/12/19 | 2,745 | 2,771 | 2,733 | 2,761 | 281,900 |
| 2024/12/18 | 2,805 | 2,805 | 2,769 | 2,769 | 187,300 |
| 2024/12/17 | 2,795 | 2,816 | 2,788 | 2,793 | 164,900 |
| 2024/12/16 | 2,838 | 2,843 | 2,779 | 2,794 | 337,500 |
| 2024/12/13 | 2,809 | 2,850 | 2,806 | 2,838 | 305,100 |
| 2024/12/12 | 2,815 | 2,838 | 2,813 | 2,817 | 213,500 |
| 2024/12/11 | 2,788 | 2,816 | 2,782 | 2,793 | 155,700 |
| 2024/12/10 | 2,775 | 2,779 | 2,752 | 2,773 | 224,500 |
| 2024/12/09 | 2,766 | 2,775 | 2,752 | 2,773 | 246,600 |
| 2024/12/06 | 2,788 | 2,794 | 2,756 | 2,765 | 204,500 |
| 2024/12/05 | 2,793 | 2,793 | 2,765 | 2,788 | 165,800 |
| 2024/12/04 | 2,775 | 2,813 | 2,761 | 2,793 | 245,600 |
| 2024/12/03 | 2,800 | 2,818 | 2,768 | 2,777 | 424,400 |
| 2024/12/02 | 2,736 | 2,796 | 2,725 | 2,783 | 319,000 |
| 2024/11/29 | 2,739 | 2,753 | 2,731 | 2,736 | 181,800 |
| 2024/11/28 | 2,709 | 2,746 | 2,702 | 2,741 | 247,800 |
| 2024/11/27 | 2,705 | 2,716 | 2,671 | 2,701 | 219,700 |
| 2024/11/26 | 2,660 | 2,711 | 2,653 | 2,705 | 316,400 |
| 2024/11/25 | 2,706 | 2,730 | 2,660 | 2,660 | 406,900 |
| 2024/11/22 | 2,692 | 2,741 | 2,673 | 2,706 | 407,100 |
| 2024/11/21 | 2,733 | 2,738 | 2,701 | 2,703 | 382,000 |
| 2024/11/20 | 2,693 | 2,732 | 2,686 | 2,726 | 481,200 |
| 2024/11/19 | 2,742 | 2,755 | 2,663 | 2,700 | 1,079,200 |
| 2024/11/18 | 2,600 | 2,615 | 2,590 | 2,592 | 290,600 |
| 2024/11/15 | 2,601 | 2,613 | 2,584 | 2,604 | 407,100 |
| 2024/11/14 | 2,615 | 2,626 | 2,588 | 2,595 | 557,900 |
| 2024/11/13 | 2,580 | 2,625 | 2,553 | 2,613 | 1,096,100 |
| 2024/11/12 | 2,756 | 2,788 | 2,730 | 2,741 | 379,000 |
| 2024/11/11 | 2,770 | 2,783 | 2,734 | 2,749 | 289,100 |
| 2024/11/08 | 2,807 | 2,837 | 2,778 | 2,778 | 160,600 |
| 2024/11/07 | 2,771 | 2,818 | 2,771 | 2,807 | 246,300 |
| 2024/11/06 | 2,845 | 2,846 | 2,771 | 2,771 | 194,000 |
| 2024/11/05 | 2,783 | 2,828 | 2,767 | 2,825 | 207,800 |
| 2024/11/01 | 2,823 | 2,848 | 2,782 | 2,785 | 240,400 |
| 2024/10/31 | 2,841 | 2,862 | 2,828 | 2,854 | 166,200 |
| 2024/10/30 | 2,820 | 2,839 | 2,803 | 2,827 | 249,900 |
| 2024/10/29 | 2,818 | 2,838 | 2,815 | 2,829 | 114,700 |
| 2024/10/28 | 2,808 | 2,835 | 2,790 | 2,808 | 240,100 |
| 2024/10/25 | 2,815 | 2,821 | 2,787 | 2,817 | 184,400 |
| 2024/10/24 | 2,800 | 2,830 | 2,783 | 2,810 | 230,600 |
| 2024/10/23 | 2,859 | 2,882 | 2,823 | 2,824 | 182,100 |
| 2024/10/22 | 2,850 | 2,866 | 2,820 | 2,854 | 196,400 |
| 2024/10/21 | 2,915 | 2,915 | 2,860 | 2,871 | 255,400 |
| 2024/10/18 | 2,870 | 2,920 | 2,870 | 2,912 | 256,700 |
| 2024/10/17 | 2,877 | 2,892 | 2,856 | 2,861 | 177,500 |
| 2024/10/16 | 2,898 | 2,940 | 2,878 | 2,878 | 227,500 |
| 2024/10/15 | 2,893 | 2,908 | 2,882 | 2,889 | 180,700 |
| 2024/10/11 | 2,886 | 2,904 | 2,870 | 2,886 | 148,600 |
| 2024/10/10 | 2,908 | 2,915 | 2,888 | 2,907 | 137,300 |