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
2026/06/30 2,617 2,629 2,596 2,599 316,900
2026/06/29 2,627 2,657 2,612 2,616 315,700
2026/06/26 2,585 2,620 2,566 2,619 303,300
2026/06/25 2,548 2,580 2,544 2,560 261,200
2026/06/24 2,550 2,570 2,533 2,552 243,100
2026/06/23 2,520 2,547 2,503 2,545 228,900
2026/06/22 2,493 2,520 2,492 2,520 282,100
2026/06/19 2,488 2,509 2,475 2,493 332,600
2026/06/18 2,483 2,528 2,466 2,515 311,500
2026/06/17 2,530 2,553 2,484 2,496 408,000
2026/06/16 2,510 2,537 2,499 2,530 280,600
2026/06/15 2,552 2,571 2,530 2,530 289,100
2026/06/12 2,581 2,588 2,558 2,558 305,100
2026/06/11 2,571 2,590 2,560 2,580 329,300
2026/06/10 2,541 2,565 2,534 2,563 310,300
2026/06/09 2,505 2,524 2,494 2,517 288,900
2026/06/08 2,476 2,505 2,463 2,500 355,000
2026/06/05 2,442 2,475 2,442 2,459 229,300
2026/06/04 2,482 2,505 2,438 2,438 361,100
2026/06/03 2,480 2,499 2,456 2,485 309,500
2026/06/02 2,490 2,518 2,458 2,480 328,400
2026/06/01 2,490 2,519 2,480 2,515 511,900
2026/05/29 2,480 2,515 2,478 2,492 306,400
2026/05/28 2,506 2,518 2,488 2,499 278,800
2026/05/27 2,500 2,525 2,493 2,511 236,300
2026/05/26 2,500 2,517 2,488 2,504 264,300
2026/05/25 2,536 2,545 2,480 2,503 297,500
2026/05/22 2,550 2,550 2,515 2,535 251,800
2026/05/21 2,528 2,572 2,514 2,559 263,500
2026/05/20 2,577 2,587 2,508 2,528 346,600
2026/05/19 2,500 2,604 2,494 2,573 622,400
2026/05/18 2,501 2,501 2,473 2,478 319,400
2026/05/15 2,458 2,501 2,458 2,501 406,000
2026/05/14 2,470 2,478 2,455 2,475 417,400
2026/05/13 2,444 2,508 2,440 2,474 819,900
2026/05/12 2,539 2,576 2,421 2,421 1,286,200
2026/05/11 2,639 2,682 2,624 2,670 523,400
2026/05/08 2,656 2,658 2,621 2,650 399,700
2026/05/07 2,675 2,686 2,616 2,655 412,700
2026/05/01 2,664 2,686 2,650 2,682 217,200
2026/04/30 2,700 2,710 2,663 2,676 329,300
2026/04/28 2,724 2,738 2,704 2,725 337,300
2026/04/27 2,729 2,737 2,707 2,710 227,900
2026/04/24 2,749 2,749 2,717 2,734 172,300
2026/04/23 2,720 2,733 2,699 2,721 206,000
2026/04/22 2,760 2,765 2,735 2,744 149,800
2026/04/21 2,775 2,795 2,769 2,769 237,900
2026/04/20 2,818 2,818 2,788 2,795 227,800
2026/04/17 2,810 2,825 2,796 2,800 234,400
2026/04/16 2,851 2,858 2,811 2,814 338,100
2026/04/15 2,820 2,865 2,820 2,862 248,900
2026/04/14 2,811 2,846 2,801 2,820 221,000
2026/04/13 2,802 2,840 2,796 2,828 297,500
2026/04/10 2,849 2,850 2,810 2,810 253,200
2026/04/09 2,825 2,869 2,823 2,844 263,800
2026/04/08 2,865 2,865 2,812 2,825 386,300
2026/04/07 2,831 2,863 2,804 2,830 164,800
2026/04/06 2,819 2,854 2,812 2,827 230,600
2026/04/03 2,761 2,806 2,757 2,803 300,200
2026/03/27 2,724 2,740 2,713 2,736 417,300
2026/03/26 2,682 2,704 2,680 2,704 232,400
2026/03/25 2,693 2,706 2,680 2,680 306,400
2026/03/24 2,638 2,678 2,638 2,669 428,400
2026/03/23 2,652 2,657 2,617 2,623 435,200
2026/03/19 2,684 2,700 2,654 2,669 880,800
2026/03/18 2,673 2,699 2,668 2,699 343,600
2026/03/17 2,657 2,683 2,657 2,673 237,400
2026/03/16 2,657 2,676 2,648 2,666 339,900
2026/03/13 2,622 2,671 2,622 2,652 375,700
2026/03/12 2,660 2,666 2,622 2,638 314,700
2026/03/11 2,726 2,743 2,692 2,692 260,500
2026/03/10 2,757 2,760 2,711 2,712 338,200
2026/03/09 2,640 2,732 2,629 2,715 506,100
2026/03/06 2,758 2,783 2,724 2,774 244,000
2026/03/05 2,800 2,818 2,780 2,780 228,100
2026/03/04 2,754 2,780 2,727 2,770 334,600
2026/03/03 2,850 2,852 2,800 2,800 329,800
2026/03/02 2,885 2,888 2,856 2,875 264,700
2026/02/27 2,845 2,890 2,844 2,890 241,900
2026/02/26 2,858 2,866 2,839 2,845 226,700
2026/02/25 2,885 2,885 2,836 2,860 298,100
2026/02/24 2,825 2,895 2,825 2,860 365,800
2026/02/20 2,806 2,815 2,786 2,808 189,600
2026/02/19 2,805 2,824 2,785 2,812 200,500
2026/02/18 2,775 2,813 2,771 2,806 172,200
2026/02/17 2,793 2,796 2,769 2,771 162,000
2026/02/16 2,776 2,816 2,765 2,804 354,200
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

このページの先頭へ