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
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
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

このページの先頭へ