森永乳業(2264)の株価時系列情報
森永乳業(2264)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 | 3,318 | 3,356 | 3,295 | 3,320 | 247,700 |
| 2025/08/04 | 3,300 | 3,339 | 3,293 | 3,318 | 265,400 |
| 2025/08/01 | 3,296 | 3,323 | 3,293 | 3,319 | 185,700 |
| 2025/07/31 | 3,257 | 3,286 | 3,253 | 3,286 | 218,800 |
| 2025/07/30 | 3,240 | 3,257 | 3,224 | 3,257 | 214,300 |
| 2025/07/29 | 3,258 | 3,276 | 3,206 | 3,221 | 337,400 |
| 2025/07/28 | 3,272 | 3,296 | 3,263 | 3,263 | 195,900 |
| 2025/07/25 | 3,296 | 3,310 | 3,266 | 3,272 | 468,200 |
| 2025/07/24 | 3,270 | 3,301 | 3,259 | 3,270 | 336,500 |
| 2025/07/23 | 3,250 | 3,285 | 3,233 | 3,262 | 403,500 |
| 2025/07/22 | 3,292 | 3,320 | 3,229 | 3,239 | 369,900 |
| 2025/07/18 | 3,285 | 3,303 | 3,261 | 3,281 | 303,900 |
| 2025/07/17 | 3,325 | 3,325 | 3,266 | 3,283 | 348,900 |
| 2025/07/16 | 3,353 | 3,363 | 3,329 | 3,340 | 279,600 |
| 2025/07/15 | 3,327 | 3,375 | 3,321 | 3,354 | 211,400 |
| 2025/07/14 | 3,294 | 3,342 | 3,290 | 3,322 | 213,400 |
| 2025/07/11 | 3,326 | 3,355 | 3,283 | 3,286 | 254,700 |
| 2025/07/10 | 3,319 | 3,331 | 3,285 | 3,294 | 316,600 |
| 2025/07/09 | 3,325 | 3,331 | 3,296 | 3,321 | 275,600 |
| 2025/07/08 | 3,343 | 3,358 | 3,293 | 3,341 | 294,600 |
| 2025/07/07 | 3,365 | 3,373 | 3,307 | 3,321 | 200,000 |
| 2025/07/04 | 3,332 | 3,347 | 3,320 | 3,344 | 222,600 |
| 2025/07/03 | 3,400 | 3,414 | 3,330 | 3,340 | 393,200 |
| 2025/07/02 | 3,261 | 3,397 | 3,261 | 3,386 | 781,300 |
| 2025/07/01 | 3,237 | 3,290 | 3,228 | 3,259 | 346,100 |
| 2025/06/30 | 3,227 | 3,246 | 3,220 | 3,237 | 382,700 |
| 2025/06/27 | 3,220 | 3,239 | 3,200 | 3,235 | 237,700 |
| 2025/06/26 | 3,214 | 3,245 | 3,209 | 3,225 | 241,800 |
| 2025/06/25 | 3,211 | 3,231 | 3,177 | 3,214 | 277,000 |
| 2025/06/24 | 3,274 | 3,282 | 3,230 | 3,230 | 166,700 |
| 2025/06/23 | 3,259 | 3,298 | 3,247 | 3,271 | 235,500 |
| 2025/06/20 | 3,286 | 3,292 | 3,238 | 3,250 | 400,700 |
| 2025/06/19 | 3,302 | 3,327 | 3,292 | 3,316 | 224,200 |
| 2025/06/18 | 3,265 | 3,310 | 3,265 | 3,287 | 182,100 |
| 2025/06/17 | 3,335 | 3,335 | 3,265 | 3,265 | 215,100 |
| 2025/06/16 | 3,346 | 3,354 | 3,308 | 3,335 | 191,900 |
| 2025/06/13 | 3,315 | 3,324 | 3,304 | 3,313 | 255,300 |
| 2025/06/12 | 3,297 | 3,335 | 3,297 | 3,315 | 202,200 |
| 2025/06/11 | 3,323 | 3,328 | 3,271 | 3,297 | 292,600 |
| 2025/06/10 | 3,294 | 3,315 | 3,255 | 3,283 | 357,300 |
| 2025/06/09 | 3,294 | 3,314 | 3,280 | 3,294 | 194,300 |
| 2025/06/06 | 3,289 | 3,321 | 3,274 | 3,292 | 237,100 |
| 2025/06/05 | 3,300 | 3,321 | 3,289 | 3,294 | 170,800 |
| 2025/06/04 | 3,300 | 3,338 | 3,285 | 3,312 | 246,000 |
| 2025/06/03 | 3,338 | 3,366 | 3,326 | 3,328 | 340,000 |
| 2025/06/02 | 3,313 | 3,354 | 3,299 | 3,315 | 185,200 |
| 2025/05/30 | 3,288 | 3,330 | 3,284 | 3,313 | 228,200 |
| 2025/05/29 | 3,306 | 3,328 | 3,281 | 3,293 | 173,500 |
| 2025/05/28 | 3,320 | 3,329 | 3,280 | 3,306 | 305,100 |
| 2025/05/27 | 3,325 | 3,346 | 3,312 | 3,329 | 197,200 |
| 2025/05/26 | 3,276 | 3,323 | 3,275 | 3,317 | 271,500 |
| 2025/05/23 | 3,222 | 3,269 | 3,217 | 3,245 | 213,400 |
| 2025/05/22 | 3,191 | 3,226 | 3,179 | 3,222 | 288,200 |
| 2025/05/21 | 3,228 | 3,241 | 3,213 | 3,225 | 282,000 |
| 2025/05/20 | 3,261 | 3,275 | 3,221 | 3,221 | 394,300 |
| 2025/05/19 | 3,266 | 3,327 | 3,255 | 3,274 | 396,600 |
| 2025/05/16 | 3,266 | 3,279 | 3,235 | 3,277 | 223,900 |
| 2025/05/15 | 3,260 | 3,268 | 3,190 | 3,240 | 385,900 |
| 2025/05/14 | 3,305 | 3,341 | 3,231 | 3,276 | 627,900 |
| 2025/05/13 | 3,260 | 3,554 | 3,191 | 3,335 | 991,000 |
| 2025/05/12 | 3,350 | 3,350 | 3,260 | 3,275 | 502,800 |
| 2025/05/09 | 3,329 | 3,379 | 3,319 | 3,346 | 283,500 |
| 2025/05/08 | 3,355 | 3,355 | 3,305 | 3,337 | 190,200 |
| 2025/05/07 | 3,366 | 3,398 | 3,335 | 3,355 | 268,900 |
| 2025/05/02 | 3,345 | 3,357 | 3,291 | 3,336 | 280,300 |
| 2025/05/01 | 3,374 | 3,403 | 3,347 | 3,366 | 258,600 |
| 2025/04/30 | 3,361 | 3,432 | 3,343 | 3,394 | 343,000 |
| 2025/04/28 | 3,304 | 3,383 | 3,300 | 3,365 | 291,600 |
| 2025/04/25 | 3,300 | 3,362 | 3,293 | 3,322 | 488,100 |
| 2025/04/24 | 3,421 | 3,446 | 3,330 | 3,347 | 479,700 |
| 2025/04/23 | 3,577 | 3,577 | 3,452 | 3,466 | 617,500 |
| 2025/04/22 | 3,577 | 3,626 | 3,563 | 3,577 | 599,700 |
| 2025/04/21 | 3,480 | 3,573 | 3,480 | 3,543 | 442,400 |
| 2025/04/18 | 3,420 | 3,480 | 3,393 | 3,480 | 420,200 |
| 2025/04/17 | 3,358 | 3,379 | 3,345 | 3,355 | 279,600 |
| 2025/04/16 | 3,340 | 3,380 | 3,286 | 3,346 | 555,900 |
| 2025/04/15 | 3,167 | 3,307 | 3,161 | 3,296 | 440,500 |
| 2025/04/14 | 3,164 | 3,204 | 3,150 | 3,167 | 259,000 |
| 2025/04/11 | 3,139 | 3,154 | 3,073 | 3,149 | 249,100 |
| 2025/04/10 | 3,103 | 3,183 | 3,072 | 3,183 | 311,300 |
| 2025/04/09 | 3,040 | 3,090 | 3,002 | 3,067 | 396,400 |
| 2025/04/08 | 2,957 | 3,054 | 2,901 | 3,049 | 411,000 |
| 2025/04/07 | 2,950 | 2,991 | 2,872 | 2,912 | 508,700 |
| 2025/04/04 | 3,080 | 3,125 | 3,067 | 3,094 | 323,600 |
| 2025/04/03 | 3,032 | 3,099 | 3,030 | 3,086 | 338,600 |
| 2025/04/02 | 3,144 | 3,144 | 3,046 | 3,058 | 239,600 |
| 2025/04/01 | 3,130 | 3,158 | 3,112 | 3,140 | 309,900 |
| 2025/03/31 | 3,116 | 3,124 | 3,066 | 3,115 | 415,600 |
| 2025/03/28 | 3,178 | 3,190 | 3,142 | 3,157 | 342,700 |
| 2025/03/27 | 3,200 | 3,223 | 3,182 | 3,223 | 276,500 |
| 2025/03/26 | 3,203 | 3,209 | 3,158 | 3,183 | 275,400 |
| 2025/03/25 | 3,208 | 3,215 | 3,154 | 3,197 | 255,900 |
| 2025/03/24 | 3,190 | 3,211 | 3,167 | 3,192 | 239,200 |
| 2025/03/21 | 3,186 | 3,219 | 3,174 | 3,207 | 425,700 |
| 2025/03/19 | 3,204 | 3,219 | 3,178 | 3,188 | 318,100 |
| 2025/03/18 | 3,170 | 3,225 | 3,161 | 3,219 | 580,000 |
| 2025/03/17 | 3,108 | 3,150 | 3,105 | 3,150 | 327,900 |
| 2025/03/14 | 3,044 | 3,140 | 3,041 | 3,117 | 397,200 |
| 2025/03/13 | 3,065 | 3,082 | 3,035 | 3,050 | 553,200 |
| 2025/03/12 | 2,950 | 3,100 | 2,937 | 3,079 | 627,300 |
| 2025/03/11 | 3,020 | 3,047 | 2,991 | 3,020 | 498,000 |
| 2025/03/10 | 3,100 | 3,139 | 3,024 | 3,036 | 346,900 |
| 2025/03/07 | 3,030 | 3,080 | 3,030 | 3,068 | 352,000 |
| 2025/03/06 | 2,977 | 3,033 | 2,972 | 3,015 | 311,700 |
| 2025/03/05 | 3,010 | 3,010 | 2,956 | 2,975 | 293,800 |
| 2025/03/04 | 2,997 | 3,018 | 2,966 | 2,969 | 265,800 |
| 2025/03/03 | 2,950 | 2,981 | 2,929 | 2,978 | 260,400 |
| 2025/02/28 | 2,972 | 3,011 | 2,932 | 2,937 | 753,500 |
| 2025/02/27 | 2,945 | 2,974 | 2,940 | 2,973 | 336,000 |
| 2025/02/26 | 2,951 | 2,973 | 2,923 | 2,960 | 401,900 |
| 2025/02/25 | 3,009 | 3,020 | 2,962 | 2,983 | 421,900 |
| 2025/02/21 | 3,040 | 3,043 | 2,972 | 2,985 | 444,300 |
| 2025/02/20 | 3,069 | 3,072 | 3,010 | 3,048 | 375,900 |
| 2025/02/19 | 3,085 | 3,151 | 3,052 | 3,054 | 546,500 |
| 2025/02/18 | 3,000 | 3,128 | 2,979 | 3,112 | 813,600 |
| 2025/02/17 | 2,941 | 3,023 | 2,937 | 2,996 | 620,200 |
| 2025/02/14 | 2,951 | 2,969 | 2,926 | 2,945 | 761,900 |
| 2025/02/13 | 2,846 | 2,940 | 2,840 | 2,929 | 1,248,800 |
| 2025/02/12 | 2,748 | 2,899 | 2,705 | 2,864 | 1,262,900 |
| 2025/02/10 | 2,787 | 2,790 | 2,751 | 2,752 | 247,800 |
| 2025/02/07 | 2,804 | 2,809 | 2,759 | 2,766 | 206,200 |
| 2025/02/06 | 2,761 | 2,813 | 2,751 | 2,790 | 333,000 |
| 2025/02/05 | 2,785 | 2,790 | 2,724 | 2,742 | 640,800 |
| 2025/02/04 | 2,846 | 2,854 | 2,790 | 2,800 | 540,200 |
| 2025/02/03 | 2,886 | 2,897 | 2,831 | 2,846 | 700,400 |
| 2025/01/31 | 2,924 | 2,928 | 2,885 | 2,903 | 334,000 |
| 2025/01/30 | 2,902 | 2,935 | 2,890 | 2,925 | 483,500 |
| 2025/01/29 | 2,879 | 2,901 | 2,864 | 2,889 | 468,600 |
| 2025/01/28 | 2,820 | 2,871 | 2,809 | 2,862 | 509,800 |
| 2025/01/27 | 2,800 | 2,811 | 2,785 | 2,808 | 326,900 |
| 2025/01/24 | 2,768 | 2,796 | 2,766 | 2,777 | 359,600 |
| 2025/01/23 | 2,775 | 2,788 | 2,747 | 2,767 | 290,800 |
| 2025/01/22 | 2,786 | 2,795 | 2,775 | 2,787 | 264,000 |
| 2025/01/21 | 2,795 | 2,795 | 2,766 | 2,782 | 228,700 |
| 2025/01/20 | 2,767 | 2,790 | 2,763 | 2,788 | 225,000 |
| 2025/01/17 | 2,772 | 2,782 | 2,756 | 2,781 | 397,900 |
| 2025/01/16 | 2,796 | 2,803 | 2,760 | 2,777 | 218,600 |
| 2025/01/15 | 2,807 | 2,814 | 2,788 | 2,801 | 173,900 |
| 2025/01/14 | 2,790 | 2,803 | 2,769 | 2,795 | 396,100 |
| 2025/01/10 | 2,835 | 2,846 | 2,806 | 2,806 | 236,300 |
| 2025/01/09 | 2,854 | 2,857 | 2,833 | 2,841 | 282,100 |
| 2025/01/08 | 2,876 | 2,878 | 2,824 | 2,841 | 428,700 |
| 2025/01/07 | 2,885 | 2,893 | 2,854 | 2,890 | 413,500 |
| 2025/01/06 | 2,934 | 2,943 | 2,883 | 2,886 | 334,000 |
| 2024/12/30 | 2,911 | 2,934 | 2,889 | 2,928 | 391,900 |
| 2024/12/27 | 2,883 | 2,905 | 2,867 | 2,905 | 398,800 |
| 2024/12/26 | 2,851 | 2,875 | 2,849 | 2,872 | 332,900 |
| 2024/12/25 | 2,868 | 2,876 | 2,841 | 2,876 | 260,500 |
| 2024/12/24 | 2,860 | 2,882 | 2,850 | 2,872 | 318,500 |
| 2024/12/23 | 2,901 | 2,909 | 2,860 | 2,863 | 394,200 |
| 2024/12/20 | 2,944 | 2,947 | 2,907 | 2,907 | 771,700 |
| 2024/12/19 | 2,913 | 2,935 | 2,908 | 2,911 | 267,200 |
| 2024/12/18 | 2,929 | 2,929 | 2,903 | 2,917 | 183,000 |
| 2024/12/17 | 2,900 | 2,940 | 2,895 | 2,923 | 330,400 |
| 2024/12/16 | 2,951 | 2,953 | 2,884 | 2,900 | 428,000 |
| 2024/12/13 | 2,943 | 2,964 | 2,933 | 2,950 | 281,100 |
| 2024/12/12 | 2,968 | 2,990 | 2,951 | 2,967 | 369,100 |
| 2024/12/11 | 2,985 | 3,004 | 2,975 | 2,984 | 272,200 |
| 2024/12/10 | 2,964 | 2,981 | 2,931 | 2,969 | 277,700 |
| 2024/12/09 | 2,915 | 2,953 | 2,908 | 2,949 | 306,900 |
| 2024/12/06 | 2,933 | 2,944 | 2,903 | 2,915 | 264,700 |
| 2024/12/05 | 2,950 | 2,959 | 2,905 | 2,930 | 209,400 |
| 2024/12/04 | 2,940 | 2,958 | 2,918 | 2,929 | 232,700 |
| 2024/12/03 | 2,913 | 2,972 | 2,901 | 2,954 | 483,200 |
| 2024/12/02 | 2,930 | 2,944 | 2,917 | 2,932 | 296,700 |
| 2024/11/29 | 2,948 | 2,956 | 2,922 | 2,932 | 508,800 |
| 2024/11/28 | 2,889 | 2,949 | 2,876 | 2,943 | 329,800 |
| 2024/11/27 | 2,924 | 2,935 | 2,867 | 2,889 | 391,700 |
| 2024/11/26 | 2,942 | 2,952 | 2,905 | 2,926 | 336,600 |
| 2024/11/25 | 2,961 | 2,967 | 2,941 | 2,943 | 288,400 |
| 2024/11/22 | 2,955 | 2,967 | 2,909 | 2,935 | 343,900 |
| 2024/11/21 | 2,957 | 2,974 | 2,948 | 2,962 | 240,200 |
| 2024/11/20 | 2,933 | 2,964 | 2,932 | 2,939 | 245,900 |
| 2024/11/19 | 2,936 | 2,954 | 2,924 | 2,937 | 337,800 |
| 2024/11/18 | 2,939 | 2,963 | 2,925 | 2,935 | 269,900 |
| 2024/11/15 | 2,946 | 2,984 | 2,938 | 2,945 | 325,000 |
| 2024/11/14 | 2,989 | 3,009 | 2,937 | 2,937 | 498,000 |
| 2024/11/13 | 3,001 | 3,039 | 2,987 | 2,991 | 443,800 |
| 2024/11/12 | 3,007 | 3,065 | 3,000 | 3,010 | 541,600 |
| 2024/11/11 | 3,089 | 3,114 | 3,006 | 3,011 | 885,300 |
| 2024/11/08 | 3,488 | 3,492 | 3,060 | 3,068 | 1,279,900 |
| 2024/11/07 | 3,436 | 3,467 | 3,422 | 3,456 | 255,000 |
| 2024/11/06 | 3,465 | 3,480 | 3,379 | 3,393 | 213,600 |
| 2024/11/05 | 3,500 | 3,522 | 3,441 | 3,441 | 253,200 |
| 2024/11/01 | 3,521 | 3,536 | 3,470 | 3,494 | 226,800 |
| 2024/10/31 | 3,528 | 3,543 | 3,515 | 3,543 | 252,700 |
| 2024/10/30 | 3,510 | 3,541 | 3,508 | 3,527 | 816,600 |
| 2024/10/29 | 3,478 | 3,539 | 3,477 | 3,510 | 260,600 |
| 2024/10/28 | 3,471 | 3,511 | 3,462 | 3,477 | 239,500 |
| 2024/10/25 | 3,465 | 3,483 | 3,435 | 3,471 | 252,500 |
| 2024/10/24 | 3,451 | 3,474 | 3,433 | 3,446 | 221,100 |
| 2024/10/23 | 3,473 | 3,499 | 3,435 | 3,435 | 215,900 |
| 2024/10/22 | 3,472 | 3,487 | 3,446 | 3,473 | 202,000 |
| 2024/10/21 | 3,500 | 3,511 | 3,456 | 3,490 | 206,500 |
| 2024/10/18 | 3,480 | 3,501 | 3,466 | 3,496 | 214,900 |
| 2024/10/17 | 3,513 | 3,518 | 3,461 | 3,481 | 230,600 |
| 2024/10/16 | 3,548 | 3,575 | 3,496 | 3,496 | 252,500 |
| 2024/10/15 | 3,557 | 3,565 | 3,532 | 3,547 | 236,600 |
| 2024/10/11 | 3,531 | 3,551 | 3,492 | 3,511 | 237,000 |
| 2024/10/10 | 3,570 | 3,577 | 3,544 | 3,551 | 164,800 |