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
2026/02/13 2,769 2,778 2,712 2,751 354,100
2026/02/12 2,818 2,821 2,749 2,750 504,700
2026/02/10 2,765 2,787 2,751 2,763 343,300
2026/02/09 2,793 2,814 2,751 2,755 309,600
2026/02/06 2,769 2,783 2,763 2,780 220,800
2026/02/05 2,760 2,776 2,751 2,760 221,400
2026/02/04 2,723 2,743 2,707 2,719 242,800
2026/02/03 2,690 2,728 2,684 2,707 247,400
2026/02/02 2,743 2,745 2,700 2,701 280,900
2026/01/30 2,714 2,715 2,678 2,696 352,600
2026/01/29 2,700 2,732 2,691 2,697 258,200
2026/01/28 2,740 2,757 2,702 2,710 211,100
2026/01/27 2,756 2,773 2,741 2,756 249,900
2026/01/26 2,754 2,769 2,727 2,755 254,500
2026/01/23 2,760 2,792 2,757 2,760 276,900
2026/01/22 2,768 2,790 2,760 2,790 223,300
2026/01/21 2,825 2,826 2,758 2,768 354,100
2026/01/20 2,760 2,836 2,751 2,825 476,800
2026/01/19 2,700 2,759 2,697 2,753 473,200
2026/01/16 2,686 2,691 2,666 2,684 298,400
2026/01/15 2,660 2,710 2,659 2,691 470,300
2026/01/14 2,730 2,758 2,723 2,755 304,400
2026/01/13 2,713 2,744 2,704 2,730 477,100
2026/01/09 2,680 2,715 2,680 2,705 450,900
2026/01/08 2,680 2,699 2,673 2,680 301,500
2026/01/07 2,691 2,712 2,678 2,691 317,500
2026/01/06 2,700 2,754 2,690 2,741 539,700
2026/01/05 2,660 2,669 2,645 2,667 211,600
2025/12/30 2,670 2,678 2,657 2,660 141,600
2025/12/29 2,654 2,666 2,643 2,663 164,500
2025/12/26 2,660 2,671 2,647 2,654 110,200
2025/12/25 2,674 2,676 2,664 2,670 88,100
2025/12/24 2,678 2,684 2,665 2,667 145,500
2025/12/23 2,660 2,681 2,649 2,668 360,200
2025/12/22 2,655 2,655 2,610 2,627 152,900
2025/12/19 2,630 2,665 2,630 2,653 215,200
2025/12/18 2,633 2,648 2,616 2,636 183,100
2025/12/17 2,624 2,634 2,607 2,616 181,100
2025/12/16 2,615 2,644 2,610 2,626 158,100
2025/12/15 2,609 2,627 2,606 2,621 200,800
2025/12/12 2,602 2,602 2,585 2,596 203,400
2025/12/11 2,638 2,638 2,578 2,589 200,800
2025/12/10 2,606 2,622 2,599 2,622 166,200
2025/12/09 2,638 2,648 2,602 2,618 206,300
2025/12/08 2,608 2,638 2,604 2,633 227,100
2025/12/05 2,602 2,617 2,597 2,598 174,400
2025/12/04 2,601 2,616 2,596 2,608 126,700
2025/12/03 2,611 2,620 2,591 2,613 210,400
2025/12/02 2,629 2,641 2,609 2,624 158,800
2025/12/01 2,672 2,683 2,635 2,635 234,600
2025/11/28 2,665 2,692 2,662 2,670 227,900
2025/11/27 2,694 2,705 2,664 2,667 292,900
2025/11/26 2,707 2,720 2,694 2,706 338,900
2025/11/25 2,660 2,698 2,652 2,682 366,300
2025/11/21 2,655 2,672 2,641 2,672 362,100
2025/11/20 2,676 2,688 2,642 2,642 304,700
2025/11/19 2,667 2,685 2,648 2,678 411,600
2025/11/18 2,652 2,653 2,622 2,642 397,600
2025/11/17 2,590 2,631 2,586 2,630 579,000
2025/11/14 2,563 2,587 2,554 2,586 527,000
2025/11/13 2,570 2,583 2,551 2,566 933,400
2025/11/12 2,703 2,725 2,688 2,700 255,200
2025/11/11 2,686 2,688 2,661 2,688 208,800
2025/11/10 2,715 2,715 2,680 2,687 274,700
2025/11/07 2,664 2,708 2,664 2,708 185,800
2025/11/06 2,668 2,695 2,666 2,672 131,500
2025/11/05 2,680 2,698 2,649 2,673 170,400
2025/11/04 2,636 2,667 2,634 2,658 287,100
2025/10/31 2,683 2,683 2,644 2,656 238,600
2025/10/30 2,660 2,673 2,646 2,660 256,100
2025/10/29 2,726 2,728 2,671 2,671 251,800
2025/10/28 2,715 2,719 2,693 2,699 372,300
2025/10/27 2,690 2,722 2,687 2,713 390,500
2025/10/24 2,690 2,691 2,670 2,687 319,100
2025/10/23 2,653 2,670 2,653 2,665 218,700
2025/10/22 2,650 2,663 2,641 2,649 226,400
2025/10/21 2,602 2,630 2,601 2,623 268,100
2025/10/20 2,625 2,625 2,602 2,611 141,300
2025/10/17 2,586 2,596 2,574 2,593 140,800
2025/10/16 2,601 2,610 2,567 2,574 241,500
2025/10/15 2,575 2,607 2,571 2,603 281,800
2025/10/14 2,544 2,602 2,542 2,580 251,900
2025/10/10 2,555 2,592 2,540 2,585 280,100
2025/10/09 2,579 2,581 2,562 2,571 224,900
2025/10/08 2,615 2,634 2,599 2,600 147,400
2025/10/07 2,584 2,607 2,571 2,607 276,900
2025/10/06 2,611 2,616 2,585 2,607 192,100
2025/10/03 2,556 2,582 2,556 2,574 179,400
2025/10/02 2,580 2,584 2,553 2,556 224,300
2025/10/01 2,620 2,620 2,563 2,584 312,800
2025/09/30 2,608 2,620 2,591 2,620 274,900
2025/09/29 2,660 2,661 2,609 2,615 341,600
2025/09/26 2,676 2,680 2,662 2,675 385,700
2025/09/25 2,640 2,658 2,628 2,658 296,100
2025/09/24 2,634 2,648 2,622 2,622 296,400
2025/09/22 2,635 2,660 2,628 2,635 411,000
2025/09/19 2,650 2,660 2,635 2,642 624,700
2025/09/18 2,680 2,690 2,655 2,658 436,600
2025/09/17 2,709 2,724 2,679 2,679 241,800
2025/09/16 2,700 2,736 2,690 2,712 323,000
2025/09/12 2,715 2,725 2,698 2,702 243,700
2025/09/11 2,709 2,726 2,699 2,715 184,600
2025/09/10 2,712 2,719 2,704 2,706 112,700
2025/09/09 2,730 2,739 2,710 2,714 180,200
2025/09/08 2,700 2,737 2,697 2,723 173,200
2025/09/05 2,707 2,719 2,692 2,702 193,400
2025/09/04 2,685 2,719 2,672 2,707 216,900
2025/09/03 2,685 2,700 2,684 2,698 191,100
2025/09/02 2,693 2,709 2,682 2,691 191,200
2025/09/01 2,684 2,716 2,680 2,691 164,200
2025/08/29 2,700 2,700 2,667 2,672 246,300
2025/08/28 2,680 2,706 2,680 2,700 228,400
2025/08/27 2,660 2,678 2,645 2,667 340,100
2025/08/26 2,692 2,693 2,662 2,670 384,000
2025/08/25 2,695 2,700 2,679 2,693 215,200
2025/08/22 2,677 2,688 2,654 2,688 143,300
2025/08/21 2,713 2,714 2,679 2,688 240,200
2025/08/20 2,682 2,711 2,676 2,706 310,600
2025/08/19 2,650 2,675 2,645 2,664 319,600
2025/08/18 2,631 2,652 2,622 2,634 310,200
2025/08/15 2,586 2,639 2,585 2,633 357,100
2025/08/14 2,589 2,614 2,589 2,605 282,400
2025/08/13 2,566 2,600 2,555 2,583 286,100
2025/08/12 2,617 2,617 2,578 2,595 410,500
2025/08/08 2,639 2,648 2,529 2,629 1,235,400
2025/08/07 2,455 2,480 2,448 2,448 399,700
2025/08/06 2,457 2,465 2,447 2,450 287,500
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

このページの先頭へ