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 |
|---|---|---|---|---|---|
| 2026/02/13 | 4,416 | 4,540 | 4,319 | 4,485 | 488,700 |
| 2026/02/12 | 4,173 | 4,509 | 4,130 | 4,436 | 880,400 |
| 2026/02/10 | 4,148 | 4,186 | 4,131 | 4,172 | 273,400 |
| 2026/02/09 | 4,141 | 4,192 | 4,123 | 4,148 | 253,200 |
| 2026/02/06 | 4,103 | 4,120 | 4,069 | 4,102 | 251,700 |
| 2026/02/05 | 4,141 | 4,141 | 4,097 | 4,105 | 223,000 |
| 2026/02/04 | 4,045 | 4,096 | 4,016 | 4,071 | 187,600 |
| 2026/02/03 | 4,013 | 4,080 | 3,990 | 4,045 | 262,000 |
| 2026/02/02 | 4,050 | 4,069 | 3,996 | 3,996 | 235,800 |
| 2026/01/30 | 3,978 | 3,986 | 3,949 | 3,980 | 183,500 |
| 2026/01/29 | 3,966 | 3,982 | 3,913 | 3,953 | 163,000 |
| 2026/01/28 | 4,011 | 4,040 | 3,965 | 3,966 | 295,200 |
| 2026/01/27 | 4,031 | 4,099 | 4,002 | 4,054 | 375,800 |
| 2026/01/26 | 4,005 | 4,033 | 3,985 | 4,016 | 351,600 |
| 2026/01/23 | 4,003 | 4,042 | 3,964 | 3,986 | 437,900 |
| 2026/01/22 | 3,883 | 4,036 | 3,855 | 4,036 | 501,300 |
| 2026/01/21 | 3,908 | 3,915 | 3,862 | 3,883 | 185,600 |
| 2026/01/20 | 3,895 | 3,940 | 3,878 | 3,939 | 191,900 |
| 2026/01/19 | 3,826 | 3,894 | 3,822 | 3,864 | 182,000 |
| 2026/01/16 | 3,814 | 3,814 | 3,756 | 3,797 | 171,800 |
| 2026/01/15 | 3,821 | 3,843 | 3,790 | 3,814 | 219,700 |
| 2026/01/14 | 3,830 | 3,830 | 3,795 | 3,821 | 183,000 |
| 2026/01/13 | 3,825 | 3,858 | 3,775 | 3,835 | 306,900 |
| 2026/01/09 | 3,805 | 3,819 | 3,775 | 3,775 | 256,300 |
| 2026/01/08 | 3,790 | 3,809 | 3,774 | 3,790 | 176,600 |
| 2026/01/07 | 3,756 | 3,804 | 3,738 | 3,790 | 252,200 |
| 2026/01/06 | 3,756 | 3,805 | 3,747 | 3,805 | 291,300 |
| 2026/01/05 | 3,724 | 3,766 | 3,707 | 3,758 | 183,500 |
| 2025/12/30 | 3,758 | 3,763 | 3,724 | 3,724 | 178,600 |
| 2025/12/29 | 3,761 | 3,765 | 3,720 | 3,743 | 179,700 |
| 2025/12/26 | 3,770 | 3,796 | 3,744 | 3,761 | 145,700 |
| 2025/12/25 | 3,770 | 3,770 | 3,738 | 3,751 | 79,800 |
| 2025/12/24 | 3,740 | 3,769 | 3,717 | 3,758 | 154,300 |
| 2025/12/23 | 3,699 | 3,738 | 3,699 | 3,724 | 159,100 |
| 2025/12/22 | 3,761 | 3,771 | 3,662 | 3,695 | 223,200 |
| 2025/12/19 | 3,722 | 3,774 | 3,722 | 3,761 | 294,500 |
| 2025/12/18 | 3,720 | 3,776 | 3,713 | 3,746 | 308,500 |
| 2025/12/17 | 3,690 | 3,711 | 3,650 | 3,679 | 409,100 |
| 2025/12/16 | 3,672 | 3,729 | 3,672 | 3,681 | 264,700 |
| 2025/12/15 | 3,691 | 3,695 | 3,643 | 3,657 | 278,400 |
| 2025/12/12 | 3,680 | 3,688 | 3,626 | 3,643 | 254,900 |
| 2025/12/11 | 3,750 | 3,751 | 3,636 | 3,659 | 232,500 |
| 2025/12/10 | 3,752 | 3,774 | 3,723 | 3,750 | 283,500 |
| 2025/12/09 | 3,743 | 3,783 | 3,701 | 3,727 | 198,700 |
| 2025/12/08 | 3,666 | 3,744 | 3,640 | 3,725 | 266,500 |
| 2025/12/05 | 3,684 | 3,698 | 3,640 | 3,640 | 183,800 |
| 2025/12/04 | 3,646 | 3,686 | 3,634 | 3,684 | 249,300 |
| 2025/12/03 | 3,663 | 3,679 | 3,605 | 3,656 | 291,900 |
| 2025/12/02 | 3,701 | 3,726 | 3,678 | 3,705 | 194,100 |
| 2025/12/01 | 3,753 | 3,776 | 3,675 | 3,685 | 361,900 |
| 2025/11/28 | 3,796 | 3,814 | 3,748 | 3,750 | 347,800 |
| 2025/11/27 | 3,841 | 3,863 | 3,780 | 3,790 | 345,500 |
| 2025/11/26 | 3,800 | 3,860 | 3,793 | 3,858 | 260,600 |
| 2025/11/25 | 3,781 | 3,845 | 3,771 | 3,802 | 317,300 |
| 2025/11/21 | 3,748 | 3,806 | 3,731 | 3,797 | 480,400 |
| 2025/11/20 | 3,776 | 3,787 | 3,685 | 3,699 | 320,300 |
| 2025/11/19 | 3,745 | 3,810 | 3,738 | 3,776 | 448,700 |
| 2025/11/18 | 3,769 | 3,795 | 3,722 | 3,725 | 522,100 |
| 2025/11/17 | 3,669 | 3,812 | 3,669 | 3,723 | 541,600 |
| 2025/11/14 | 3,632 | 3,657 | 3,600 | 3,627 | 364,300 |
| 2025/11/13 | 3,574 | 3,657 | 3,565 | 3,649 | 405,600 |
| 2025/11/12 | 3,546 | 3,610 | 3,501 | 3,570 | 656,700 |
| 2025/11/11 | 3,418 | 3,650 | 3,376 | 3,500 | 1,422,800 |
| 2025/11/10 | 3,415 | 3,419 | 3,379 | 3,418 | 336,200 |
| 2025/11/07 | 3,359 | 3,415 | 3,355 | 3,415 | 293,000 |
| 2025/11/06 | 3,345 | 3,370 | 3,332 | 3,359 | 194,700 |
| 2025/11/05 | 3,311 | 3,349 | 3,305 | 3,345 | 239,800 |
| 2025/11/04 | 3,300 | 3,340 | 3,291 | 3,310 | 207,000 |
| 2025/10/31 | 3,356 | 3,362 | 3,319 | 3,322 | 246,900 |
| 2025/10/30 | 3,275 | 3,329 | 3,265 | 3,322 | 389,400 |
| 2025/10/29 | 3,372 | 3,379 | 3,296 | 3,296 | 377,900 |
| 2025/10/28 | 3,416 | 3,431 | 3,400 | 3,400 | 200,700 |
| 2025/10/27 | 3,427 | 3,472 | 3,412 | 3,460 | 227,600 |
| 2025/10/24 | 3,433 | 3,440 | 3,420 | 3,435 | 258,700 |
| 2025/10/23 | 3,453 | 3,479 | 3,444 | 3,468 | 306,300 |
| 2025/10/22 | 3,410 | 3,450 | 3,410 | 3,435 | 282,700 |
| 2025/10/21 | 3,423 | 3,431 | 3,405 | 3,410 | 155,500 |
| 2025/10/20 | 3,399 | 3,446 | 3,396 | 3,429 | 279,800 |
| 2025/10/17 | 3,300 | 3,373 | 3,295 | 3,358 | 309,400 |
| 2025/10/16 | 3,329 | 3,344 | 3,292 | 3,300 | 205,900 |
| 2025/10/15 | 3,333 | 3,359 | 3,324 | 3,329 | 263,200 |
| 2025/10/14 | 3,270 | 3,320 | 3,263 | 3,302 | 371,800 |
| 2025/10/10 | 3,310 | 3,344 | 3,287 | 3,333 | 374,200 |
| 2025/10/09 | 3,332 | 3,371 | 3,270 | 3,281 | 463,100 |
| 2025/10/08 | 3,410 | 3,453 | 3,365 | 3,369 | 173,500 |
| 2025/10/07 | 3,356 | 3,387 | 3,340 | 3,387 | 200,000 |
| 2025/10/06 | 3,430 | 3,432 | 3,346 | 3,369 | 289,600 |
| 2025/10/03 | 3,386 | 3,416 | 3,377 | 3,386 | 213,800 |
| 2025/10/02 | 3,424 | 3,431 | 3,350 | 3,396 | 241,100 |
| 2025/10/01 | 3,463 | 3,464 | 3,395 | 3,424 | 256,400 |
| 2025/09/30 | 3,460 | 3,482 | 3,429 | 3,464 | 223,900 |
| 2025/09/29 | 3,545 | 3,555 | 3,458 | 3,460 | 308,500 |
| 2025/09/26 | 3,537 | 3,605 | 3,532 | 3,604 | 479,000 |
| 2025/09/25 | 3,549 | 3,561 | 3,526 | 3,537 | 275,500 |
| 2025/09/24 | 3,531 | 3,562 | 3,526 | 3,532 | 321,400 |
| 2025/09/22 | 3,544 | 3,591 | 3,540 | 3,568 | 259,500 |
| 2025/09/19 | 3,544 | 3,578 | 3,531 | 3,531 | 382,400 |
| 2025/09/18 | 3,564 | 3,569 | 3,528 | 3,553 | 251,400 |
| 2025/09/17 | 3,580 | 3,601 | 3,536 | 3,548 | 172,800 |
| 2025/09/16 | 3,528 | 3,575 | 3,511 | 3,567 | 268,300 |
| 2025/09/12 | 3,580 | 3,580 | 3,507 | 3,528 | 199,700 |
| 2025/09/11 | 3,548 | 3,560 | 3,510 | 3,550 | 135,300 |
| 2025/09/10 | 3,537 | 3,558 | 3,529 | 3,544 | 208,100 |
| 2025/09/09 | 3,580 | 3,609 | 3,531 | 3,537 | 286,100 |
| 2025/09/08 | 3,565 | 3,589 | 3,546 | 3,558 | 299,700 |
| 2025/09/05 | 3,540 | 3,570 | 3,508 | 3,565 | 351,600 |
| 2025/09/04 | 3,455 | 3,562 | 3,425 | 3,544 | 442,900 |
| 2025/09/03 | 3,445 | 3,469 | 3,427 | 3,460 | 334,400 |
| 2025/09/02 | 3,423 | 3,461 | 3,409 | 3,451 | 384,800 |
| 2025/09/01 | 3,320 | 3,406 | 3,316 | 3,406 | 491,900 |
| 2025/08/29 | 3,295 | 3,323 | 3,272 | 3,299 | 487,700 |
| 2025/08/28 | 3,293 | 3,307 | 3,281 | 3,295 | 198,500 |
| 2025/08/27 | 3,281 | 3,315 | 3,275 | 3,293 | 251,500 |
| 2025/08/26 | 3,303 | 3,311 | 3,265 | 3,281 | 415,100 |
| 2025/08/25 | 3,343 | 3,348 | 3,289 | 3,303 | 297,600 |
| 2025/08/22 | 3,298 | 3,369 | 3,294 | 3,366 | 359,300 |
| 2025/08/21 | 3,325 | 3,325 | 3,277 | 3,285 | 175,100 |
| 2025/08/20 | 3,286 | 3,320 | 3,281 | 3,310 | 363,600 |
| 2025/08/19 | 3,234 | 3,264 | 3,224 | 3,264 | 430,000 |
| 2025/08/18 | 3,250 | 3,278 | 3,238 | 3,238 | 326,900 |
| 2025/08/15 | 3,216 | 3,260 | 3,198 | 3,255 | 370,700 |
| 2025/08/14 | 3,251 | 3,270 | 3,217 | 3,235 | 383,000 |
| 2025/08/13 | 3,201 | 3,251 | 3,185 | 3,251 | 556,100 |
| 2025/08/12 | 3,300 | 3,314 | 3,215 | 3,252 | 643,700 |
| 2025/08/08 | 3,342 | 3,416 | 3,208 | 3,264 | 1,266,000 |
| 2025/08/07 | 3,331 | 3,358 | 3,320 | 3,342 | 271,300 |
| 2025/08/06 | 3,332 | 3,344 | 3,320 | 3,340 | 223,500 |
| 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 |