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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,491 | 3,504 | 3,456 | 3,467 | 144,600 |
| 2024/07/25 | 3,476 | 3,519 | 3,423 | 3,478 | 253,000 |
| 2024/07/24 | 3,620 | 3,625 | 3,502 | 3,502 | 246,300 |
| 2024/07/23 | 3,575 | 3,625 | 3,575 | 3,620 | 231,400 |
| 2024/07/22 | 3,576 | 3,605 | 3,570 | 3,571 | 160,200 |
| 2024/07/19 | 3,569 | 3,575 | 3,527 | 3,562 | 178,000 |
| 2024/07/18 | 3,488 | 3,605 | 3,485 | 3,569 | 245,800 |
| 2024/07/17 | 3,453 | 3,488 | 3,437 | 3,485 | 146,000 |
| 2024/07/16 | 3,484 | 3,499 | 3,449 | 3,451 | 179,300 |
| 2024/07/12 | 3,460 | 3,498 | 3,453 | 3,490 | 198,300 |
| 2024/07/11 | 3,500 | 3,511 | 3,448 | 3,459 | 299,600 |
| 2024/07/10 | 3,462 | 3,468 | 3,430 | 3,460 | 251,000 |
| 2024/07/09 | 3,420 | 3,462 | 3,404 | 3,446 | 238,100 |
| 2024/07/08 | 3,370 | 3,419 | 3,352 | 3,391 | 213,300 |
| 2024/07/05 | 3,405 | 3,440 | 3,376 | 3,384 | 185,700 |
| 2024/07/04 | 3,445 | 3,449 | 3,398 | 3,416 | 233,400 |
| 2024/07/03 | 3,453 | 3,483 | 3,412 | 3,445 | 234,900 |
| 2024/07/02 | 3,440 | 3,479 | 3,439 | 3,453 | 322,500 |
| 2024/07/01 | 3,395 | 3,442 | 3,390 | 3,432 | 283,300 |
| 2024/06/28 | 3,369 | 3,398 | 3,340 | 3,371 | 230,600 |
| 2024/06/27 | 3,308 | 3,393 | 3,301 | 3,368 | 212,900 |
| 2024/06/26 | 3,326 | 3,347 | 3,294 | 3,341 | 280,700 |
| 2024/06/25 | 3,277 | 3,310 | 3,248 | 3,309 | 186,700 |
| 2024/06/24 | 3,260 | 3,264 | 3,225 | 3,238 | 206,300 |
| 2024/06/21 | 3,240 | 3,264 | 3,218 | 3,251 | 333,600 |
| 2024/06/20 | 3,225 | 3,265 | 3,203 | 3,232 | 320,800 |
| 2024/06/19 | 3,233 | 3,265 | 3,195 | 3,227 | 192,800 |
| 2024/06/18 | 3,292 | 3,334 | 3,203 | 3,233 | 321,400 |
| 2024/06/17 | 3,226 | 3,263 | 3,204 | 3,248 | 370,700 |
| 2024/06/14 | 3,218 | 3,261 | 3,181 | 3,232 | 355,100 |
| 2024/06/13 | 3,251 | 3,275 | 3,187 | 3,187 | 192,900 |
| 2024/06/12 | 3,276 | 3,288 | 3,235 | 3,246 | 184,400 |
| 2024/06/11 | 3,319 | 3,348 | 3,253 | 3,265 | 230,700 |
| 2024/06/10 | 3,224 | 3,313 | 3,224 | 3,304 | 281,300 |
| 2024/06/07 | 3,204 | 3,224 | 3,188 | 3,212 | 175,500 |
| 2024/06/06 | 3,200 | 3,202 | 3,153 | 3,178 | 245,500 |
| 2024/06/05 | 3,221 | 3,231 | 3,185 | 3,200 | 395,200 |
| 2024/06/04 | 3,250 | 3,265 | 3,213 | 3,246 | 242,900 |
| 2024/06/03 | 3,266 | 3,341 | 3,266 | 3,268 | 193,100 |
| 2024/05/31 | 3,164 | 3,251 | 3,164 | 3,244 | 444,700 |
| 2024/05/30 | 3,100 | 3,160 | 3,100 | 3,146 | 237,600 |
| 2024/05/29 | 3,148 | 3,160 | 3,107 | 3,126 | 261,200 |
| 2024/05/28 | 3,172 | 3,206 | 3,159 | 3,166 | 185,700 |
| 2024/05/27 | 3,232 | 3,245 | 3,178 | 3,198 | 264,400 |
| 2024/05/24 | 3,229 | 3,263 | 3,221 | 3,238 | 272,900 |
| 2024/05/23 | 3,242 | 3,280 | 3,212 | 3,244 | 215,600 |
| 2024/05/22 | 3,282 | 3,325 | 3,253 | 3,253 | 210,600 |
| 2024/05/21 | 3,321 | 3,332 | 3,249 | 3,261 | 351,400 |
| 2024/05/20 | 3,340 | 3,411 | 3,331 | 3,344 | 396,100 |
| 2024/05/17 | 3,381 | 3,419 | 3,332 | 3,366 | 221,200 |
| 2024/05/16 | 3,360 | 3,395 | 3,323 | 3,381 | 367,600 |
| 2024/05/15 | 3,494 | 3,530 | 3,365 | 3,365 | 629,600 |
| 2024/05/14 | 3,156 | 3,455 | 3,088 | 3,438 | 1,257,900 |
| 2024/05/13 | 3,212 | 3,217 | 3,132 | 3,149 | 264,900 |
| 2024/05/10 | 3,183 | 3,234 | 3,161 | 3,212 | 208,600 |
| 2024/05/09 | 3,149 | 3,216 | 3,126 | 3,183 | 250,300 |
| 2024/05/08 | 3,110 | 3,145 | 3,107 | 3,130 | 177,800 |
| 2024/05/07 | 3,075 | 3,127 | 3,075 | 3,110 | 175,300 |
| 2024/05/02 | 3,119 | 3,119 | 3,072 | 3,087 | 132,700 |
| 2024/05/01 | 3,073 | 3,121 | 3,070 | 3,105 | 199,400 |
| 2024/04/30 | 3,070 | 3,095 | 3,056 | 3,087 | 210,700 |
| 2024/04/26 | 3,020 | 3,062 | 2,988 | 3,049 | 296,700 |
| 2024/04/25 | 3,043 | 3,050 | 3,007 | 3,025 | 166,000 |
| 2024/04/24 | 3,030 | 3,047 | 3,013 | 3,037 | 193,800 |
| 2024/04/23 | 3,047 | 3,067 | 3,030 | 3,056 | 157,700 |
| 2024/04/22 | 2,986 | 3,070 | 2,980 | 3,059 | 250,200 |
| 2024/04/19 | 3,007 | 3,022 | 2,967 | 2,980 | 297,300 |
| 2024/04/18 | 3,016 | 3,043 | 2,979 | 3,014 | 336,300 |
| 2024/04/17 | 3,000 | 3,007 | 2,945 | 2,972 | 396,800 |
| 2024/04/16 | 3,060 | 3,075 | 2,985 | 2,997 | 303,500 |
| 2024/04/15 | 3,125 | 3,125 | 3,075 | 3,076 | 259,800 |
| 2024/04/12 | 3,154 | 3,165 | 3,125 | 3,127 | 204,800 |
| 2024/04/11 | 3,150 | 3,176 | 3,119 | 3,154 | 275,000 |
| 2024/04/10 | 3,160 | 3,205 | 3,152 | 3,163 | 308,300 |
| 2024/04/09 | 3,200 | 3,216 | 3,149 | 3,157 | 221,400 |
| 2024/04/08 | 3,156 | 3,208 | 3,136 | 3,202 | 224,700 |
| 2024/04/05 | 3,149 | 3,164 | 3,094 | 3,131 | 169,400 |
| 2024/04/04 | 3,147 | 3,166 | 3,119 | 3,149 | 226,200 |
| 2024/04/03 | 3,100 | 3,159 | 3,080 | 3,155 | 489,400 |
| 2024/04/02 | 3,141 | 3,196 | 3,111 | 3,114 | 264,700 |
| 2024/04/01 | 3,155 | 3,174 | 3,120 | 3,121 | 229,900 |
| 2024/03/29 | 3,117 | 3,129 | 3,082 | 3,126 | 379,500 |
| 2024/03/28 | 3,130 | 3,153 | 3,068 | 3,093 | 505,500 |
| 2024/03/27 | 3,214 | 3,222 | 3,185 | 3,201 | 339,400 |
| 2024/03/26 | 3,184 | 3,240 | 3,152 | 3,218 | 347,500 |
| 2024/03/25 | 3,239 | 3,246 | 3,181 | 3,183 | 373,200 |
| 2024/03/22 | 3,119 | 3,179 | 3,093 | 3,175 | 404,300 |
| 2024/03/21 | 3,095 | 3,115 | 3,080 | 3,105 | 396,000 |
| 2024/03/19 | 3,102 | 3,111 | 3,065 | 3,093 | 319,100 |
| 2024/03/18 | 3,111 | 3,126 | 3,080 | 3,115 | 309,300 |
| 2024/03/15 | 3,051 | 3,128 | 3,040 | 3,110 | 418,800 |
| 2024/03/14 | 3,091 | 3,128 | 3,081 | 3,099 | 318,300 |
| 2024/03/13 | 3,121 | 3,131 | 3,096 | 3,115 | 164,800 |
| 2024/03/12 | 3,189 | 3,198 | 3,112 | 3,133 | 282,200 |
| 2024/03/11 | 3,170 | 3,191 | 3,142 | 3,179 | 248,800 |
| 2024/03/08 | 3,068 | 3,162 | 3,060 | 3,162 | 276,800 |
| 2024/03/07 | 3,117 | 3,135 | 3,071 | 3,115 | 264,000 |
| 2024/03/06 | 3,058 | 3,117 | 3,048 | 3,116 | 343,300 |
| 2024/03/05 | 3,056 | 3,070 | 3,007 | 3,042 | 277,200 |
| 2024/03/04 | 3,060 | 3,090 | 3,033 | 3,043 | 291,200 |
| 2024/03/01 | 3,104 | 3,111 | 3,060 | 3,076 | 322,400 |
| 2024/02/29 | 3,094 | 3,110 | 3,063 | 3,108 | 289,600 |
| 2024/02/28 | 3,100 | 3,105 | 3,061 | 3,094 | 237,500 |
| 2024/02/27 | 3,135 | 3,160 | 3,083 | 3,100 | 281,200 |
| 2024/02/26 | 3,183 | 3,193 | 3,105 | 3,109 | 316,100 |
| 2024/02/22 | 3,189 | 3,223 | 3,181 | 3,189 | 235,600 |
| 2024/02/21 | 3,200 | 3,223 | 3,133 | 3,190 | 283,800 |
| 2024/02/20 | 3,179 | 3,193 | 3,162 | 3,182 | 359,200 |
| 2024/02/19 | 3,105 | 3,169 | 3,078 | 3,156 | 321,800 |
| 2024/02/16 | 3,046 | 3,095 | 2,992 | 3,079 | 385,700 |
| 2024/02/15 | 2,995 | 3,033 | 2,940 | 3,024 | 279,700 |
| 2024/02/14 | 3,076 | 3,080 | 2,937 | 2,976 | 563,000 |
| 2024/02/13 | 2,971 | 3,072 | 2,923 | 3,060 | 571,300 |
| 2024/02/09 | 2,986 | 3,099 | 2,912 | 2,964 | 1,657,300 |
| 2024/02/08 | 2,968 | 3,007 | 2,937 | 2,968 | 413,400 |
| 2024/02/07 | 2,995 | 3,007 | 2,966 | 2,992 | 357,500 |
| 2024/02/06 | 3,021 | 3,026 | 2,975 | 2,981 | 284,900 |
| 2024/02/05 | 2,998 | 3,048 | 2,978 | 3,008 | 349,800 |
| 2024/02/02 | 3,052 | 3,052 | 2,976 | 3,025 | 300,300 |
| 2024/02/01 | 3,027 | 3,042 | 3,001 | 3,025 | 268,000 |
| 2024/01/31 | 3,000 | 3,026 | 2,990 | 3,026 | 272,800 |
| 2024/01/30 | 3,000 | 3,023 | 2,988 | 2,998 | 321,100 |
| 2024/01/29 | 2,960 | 2,977 | 2,948 | 2,972 | 165,000 |
| 2024/01/26 | 3,000 | 3,000 | 2,922 | 2,926 | 327,300 |
| 2024/01/25 | 2,966 | 3,004 | 2,955 | 2,995 | 348,800 |
| 2024/01/24 | 2,948 | 2,972 | 2,937 | 2,965 | 313,300 |
| 2024/01/23 | 2,940 | 2,982 | 2,938 | 2,976 | 287,400 |
| 2024/01/22 | 2,950 | 2,950 | 2,929 | 2,945 | 251,500 |
| 2024/01/19 | 2,950 | 2,950 | 2,902 | 2,925 | 394,900 |
| 2024/01/18 | 2,932 | 2,950 | 2,906 | 2,940 | 407,400 |
| 2024/01/17 | 2,870 | 2,959 | 2,848 | 2,910 | 625,800 |
| 2024/01/16 | 2,865 | 2,888 | 2,827 | 2,841 | 453,400 |
| 2024/01/15 | 2,850 | 2,859 | 2,841 | 2,853 | 179,200 |
| 2024/01/12 | 2,868 | 2,870 | 2,827 | 2,837 | 263,200 |
| 2024/01/11 | 2,931 | 2,939 | 2,867 | 2,875 | 386,200 |
| 2024/01/10 | 2,880 | 2,935 | 2,875 | 2,923 | 398,300 |
| 2024/01/09 | 2,824 | 2,874 | 2,821 | 2,874 | 491,400 |
| 2024/01/05 | 2,822 | 2,822 | 2,797 | 2,816 | 292,400 |
| 2024/01/04 | 2,764 | 2,820 | 2,741 | 2,814 | 513,700 |
| 2023/12/29 | 2,706 | 2,742 | 2,706 | 2,728 | 250,000 |
| 2023/12/28 | 2,682 | 2,708 | 2,679 | 2,701 | 392,900 |
| 2023/12/27 | 2,670 | 2,684 | 2,657 | 2,683 | 221,200 |
| 2023/12/26 | 2,672 | 2,672 | 2,652 | 2,670 | 214,900 |
| 2023/12/25 | 2,685 | 2,685 | 2,662 | 2,675 | 138,700 |
| 2023/12/22 | 2,640 | 2,669 | 2,631 | 2,657 | 210,600 |
| 2023/12/21 | 2,627 | 2,645 | 2,614 | 2,624 | 260,400 |
| 2023/12/20 | 2,647 | 2,665 | 2,627 | 2,629 | 299,400 |
| 2023/12/19 | 2,614 | 2,652 | 2,614 | 2,639 | 311,300 |
| 2023/12/18 | 2,629 | 2,645 | 2,591 | 2,603 | 340,200 |
| 2023/12/15 | 2,740 | 2,741 | 2,640 | 2,649 | 680,400 |
| 2023/12/14 | 2,810 | 2,814 | 2,774 | 2,785 | 309,900 |
| 2023/12/13 | 2,835 | 2,837 | 2,781 | 2,805 | 305,500 |
| 2023/12/12 | 2,788 | 2,830 | 2,766 | 2,812 | 384,100 |
| 2023/12/11 | 2,760 | 2,803 | 2,753 | 2,801 | 311,200 |
| 2023/12/08 | 2,815 | 2,840 | 2,757 | 2,779 | 475,500 |
| 2023/12/07 | 2,790 | 2,810 | 2,755 | 2,765 | 308,300 |
| 2023/12/06 | 2,730 | 2,768 | 2,720 | 2,762 | 392,700 |
| 2023/12/05 | 2,746 | 2,779 | 2,733 | 2,734 | 284,200 |
| 2023/12/04 | 2,740 | 2,783 | 2,694 | 2,774 | 463,700 |
| 2023/12/01 | 2,788 | 2,840 | 2,756 | 2,779 | 503,800 |
| 2023/11/30 | 2,736 | 2,768 | 2,716 | 2,760 | 624,300 |
| 2023/11/29 | 2,753 | 2,753 | 2,661 | 2,686 | 413,000 |
| 2023/11/29 | 1 -> 2.00 分割 | ||||
| 2023/11/28 | 5,480 | 5,509 | 5,447 | 5,449 | 149,400 |
| 2023/11/27 | 5,520 | 5,520 | 5,435 | 5,480 | 117,700 |
| 2023/11/24 | 5,520 | 5,520 | 5,437 | 5,485 | 154,100 |
| 2023/11/22 | 5,397 | 5,475 | 5,383 | 5,460 | 184,700 |
| 2023/11/21 | 5,414 | 5,442 | 5,333 | 5,397 | 265,300 |
| 2023/11/20 | 5,446 | 5,491 | 5,423 | 5,456 | 270,900 |
| 2023/11/17 | 5,394 | 5,565 | 5,377 | 5,494 | 398,400 |
| 2023/11/16 | 5,566 | 5,566 | 5,376 | 5,378 | 355,000 |
| 2023/11/15 | 5,567 | 5,630 | 5,533 | 5,586 | 251,400 |
| 2023/11/14 | 5,627 | 5,629 | 5,531 | 5,547 | 234,400 |
| 2023/11/13 | 5,535 | 5,636 | 5,526 | 5,620 | 281,000 |
| 2023/11/10 | 5,410 | 5,512 | 5,357 | 5,493 | 508,900 |
| 2023/11/09 | 5,550 | 5,741 | 5,450 | 5,457 | 663,500 |
| 2023/11/08 | 5,591 | 5,612 | 5,520 | 5,580 | 235,000 |
| 2023/11/07 | 5,599 | 5,641 | 5,521 | 5,544 | 271,100 |
| 2023/11/06 | 5,780 | 5,831 | 5,623 | 5,640 | 261,400 |
| 2023/11/02 | 5,964 | 5,964 | 5,730 | 5,738 | 305,000 |
| 2023/11/01 | 5,932 | 5,966 | 5,862 | 5,917 | 265,500 |
| 2023/10/31 | 5,683 | 5,914 | 5,656 | 5,899 | 306,100 |
| 2023/10/30 | 5,588 | 5,730 | 5,544 | 5,679 | 351,200 |
| 2023/10/27 | 5,519 | 5,732 | 5,461 | 5,642 | 820,900 |
| 2023/10/26 | 5,804 | 5,899 | 5,770 | 5,791 | 332,100 |
| 2023/10/25 | 5,663 | 5,885 | 5,625 | 5,779 | 566,300 |
| 2023/10/24 | 5,586 | 5,587 | 5,432 | 5,563 | 245,200 |
| 2023/10/23 | 5,492 | 5,584 | 5,492 | 5,542 | 226,200 |
| 2023/10/20 | 5,415 | 5,490 | 5,397 | 5,460 | 258,100 |
| 2023/10/19 | 5,351 | 5,411 | 5,307 | 5,382 | 219,200 |
| 2023/10/18 | 5,339 | 5,377 | 5,311 | 5,365 | 180,000 |
| 2023/10/17 | 5,400 | 5,438 | 5,319 | 5,338 | 184,400 |
| 2023/10/16 | 5,502 | 5,538 | 5,371 | 5,400 | 233,100 |
| 2023/10/13 | 5,472 | 5,486 | 5,411 | 5,429 | 148,800 |
| 2023/10/12 | 5,596 | 5,596 | 5,516 | 5,519 | 171,300 |
| 2023/10/11 | 5,663 | 5,669 | 5,596 | 5,596 | 195,600 |
| 2023/10/10 | 5,606 | 5,660 | 5,604 | 5,645 | 218,300 |
| 2023/10/06 | 5,535 | 5,661 | 5,535 | 5,606 | 180,700 |
| 2023/10/05 | 5,482 | 5,548 | 5,462 | 5,541 | 177,000 |
| 2023/10/04 | 5,545 | 5,572 | 5,482 | 5,482 | 226,000 |
| 2023/10/03 | 5,605 | 5,640 | 5,565 | 5,573 | 150,500 |