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 |
|---|---|---|---|---|---|
| 2026/07/15 | 1,241 | 1,241 | 1,209 | 1,218 | 1,943,700 |
| 2026/07/14 | 1,214 | 1,247 | 1,212 | 1,230 | 1,992,900 |
| 2026/07/13 | 1,275 | 1,275 | 1,221 | 1,234 | 2,661,900 |
| 2026/07/10 | 1,284 | 1,294 | 1,253 | 1,258 | 2,220,800 |
| 2026/07/09 | 1,304 | 1,315 | 1,286 | 1,287 | 1,365,000 |
| 2026/07/08 | 1,312 | 1,328 | 1,301 | 1,311 | 1,645,500 |
| 2026/07/07 | 1,300 | 1,330 | 1,290 | 1,308 | 2,098,400 |
| 2026/07/06 | 1,301 | 1,312 | 1,279 | 1,299 | 1,961,500 |
| 2026/07/03 | 1,331 | 1,338 | 1,295 | 1,301 | 2,102,600 |
| 2026/07/02 | 1,339 | 1,351 | 1,317 | 1,317 | 2,405,000 |
| 2026/07/01 | 1,268 | 1,295 | 1,243 | 1,279 | 2,069,700 |
| 2026/06/30 | 1,257 | 1,299 | 1,234 | 1,268 | 2,247,100 |
| 2026/06/29 | 1,246 | 1,267 | 1,220 | 1,257 | 1,407,400 |
| 2026/06/29 | 1 -> 4.00 分割 | ||||
| 2026/06/26 | 4,957 | 4,982 | 4,884 | 4,955 | 415,400 |
| 2026/06/25 | 5,090 | 5,090 | 4,887 | 4,887 | 635,200 |
| 2026/06/24 | 4,898 | 5,115 | 4,860 | 5,020 | 767,300 |
| 2026/06/23 | 4,808 | 4,963 | 4,773 | 4,898 | 481,300 |
| 2026/06/22 | 4,670 | 4,832 | 4,651 | 4,806 | 510,700 |
| 2026/06/19 | 4,825 | 4,846 | 4,630 | 4,691 | 546,400 |
| 2026/06/18 | 4,697 | 4,839 | 4,640 | 4,787 | 685,800 |
| 2026/06/17 | 4,891 | 4,957 | 4,651 | 4,695 | 702,300 |
| 2026/06/16 | 4,900 | 4,920 | 4,682 | 4,824 | 567,900 |
| 2026/06/15 | 5,086 | 5,103 | 4,924 | 4,931 | 556,500 |
| 2026/06/12 | 5,170 | 5,262 | 5,031 | 5,092 | 737,200 |
| 2026/06/11 | 5,270 | 5,288 | 5,169 | 5,194 | 586,800 |
| 2026/06/10 | 5,312 | 5,390 | 5,258 | 5,268 | 698,100 |
| 2026/06/09 | 5,150 | 5,473 | 5,095 | 5,286 | 895,900 |
| 2026/06/08 | 4,969 | 5,103 | 4,898 | 5,077 | 502,400 |
| 2026/06/05 | 4,880 | 5,021 | 4,880 | 4,937 | 614,300 |
| 2026/06/04 | 4,950 | 4,969 | 4,830 | 4,859 | 311,800 |
| 2026/06/03 | 4,878 | 4,978 | 4,799 | 4,926 | 381,600 |
| 2026/06/02 | 4,805 | 4,952 | 4,729 | 4,924 | 601,200 |
| 2026/06/01 | 4,865 | 4,889 | 4,796 | 4,851 | 454,500 |
| 2026/05/29 | 4,720 | 4,939 | 4,711 | 4,866 | 664,900 |
| 2026/05/28 | 4,918 | 4,974 | 4,739 | 4,771 | 683,800 |
| 2026/05/27 | 4,690 | 4,780 | 4,680 | 4,731 | 517,500 |
| 2026/05/26 | 4,620 | 4,679 | 4,525 | 4,663 | 361,500 |
| 2026/05/25 | 4,758 | 4,799 | 4,580 | 4,627 | 471,500 |
| 2026/05/22 | 4,744 | 4,758 | 4,671 | 4,732 | 404,700 |
| 2026/05/21 | 4,693 | 4,722 | 4,645 | 4,684 | 310,900 |
| 2026/05/20 | 4,820 | 4,867 | 4,669 | 4,702 | 471,700 |
| 2026/05/19 | 4,606 | 4,761 | 4,583 | 4,750 | 727,000 |
| 2026/05/18 | 4,521 | 4,640 | 4,509 | 4,552 | 561,000 |
| 2026/05/15 | 4,540 | 4,641 | 4,510 | 4,522 | 726,700 |
| 2026/05/14 | 4,474 | 4,679 | 4,472 | 4,670 | 1,626,000 |
| 2026/05/13 | 4,580 | 4,765 | 3,997 | 4,264 | 2,423,300 |
| 2026/05/12 | 4,673 | 4,720 | 4,617 | 4,631 | 360,500 |
| 2026/05/11 | 4,687 | 4,727 | 4,643 | 4,657 | 350,100 |
| 2026/05/08 | 4,704 | 4,769 | 4,567 | 4,710 | 525,300 |
| 2026/05/07 | 4,689 | 4,739 | 4,642 | 4,678 | 446,900 |
| 2026/05/01 | 4,715 | 4,775 | 4,683 | 4,739 | 319,900 |
| 2026/04/30 | 4,766 | 4,811 | 4,721 | 4,746 | 359,100 |
| 2026/04/28 | 4,824 | 4,857 | 4,747 | 4,777 | 576,600 |
| 2026/04/27 | 4,896 | 4,919 | 4,810 | 4,828 | 274,200 |
| 2026/04/24 | 4,940 | 4,967 | 4,841 | 4,920 | 450,400 |
| 2026/04/23 | 4,745 | 4,842 | 4,731 | 4,802 | 528,400 |
| 2026/04/22 | 4,840 | 4,900 | 4,730 | 4,735 | 291,500 |
| 2026/04/21 | 4,866 | 4,945 | 4,849 | 4,849 | 324,800 |
| 2026/04/20 | 4,921 | 4,926 | 4,861 | 4,865 | 273,400 |
| 2026/04/17 | 4,942 | 4,994 | 4,934 | 4,934 | 292,100 |
| 2026/04/16 | 4,900 | 4,946 | 4,847 | 4,922 | 248,900 |
| 2026/04/15 | 4,880 | 4,938 | 4,871 | 4,891 | 282,600 |
| 2026/04/14 | 4,917 | 4,957 | 4,805 | 4,879 | 350,600 |
| 2026/04/13 | 4,948 | 5,009 | 4,916 | 4,926 | 266,100 |
| 2026/04/10 | 5,036 | 5,054 | 4,981 | 4,981 | 300,900 |
| 2026/04/09 | 5,000 | 5,098 | 4,978 | 5,036 | 314,900 |
| 2026/04/08 | 4,992 | 5,010 | 4,955 | 4,957 | 285,300 |
| 2026/04/07 | 4,912 | 4,980 | 4,878 | 4,922 | 259,300 |
| 2026/04/06 | 4,972 | 4,995 | 4,926 | 4,927 | 207,000 |
| 2026/04/03 | 4,932 | 4,978 | 4,908 | 4,971 | 246,800 |
| 2026/03/27 | 4,889 | 4,896 | 4,822 | 4,839 | 430,300 |
| 2026/03/26 | 4,921 | 4,958 | 4,857 | 4,889 | 297,100 |
| 2026/03/25 | 4,913 | 4,937 | 4,854 | 4,916 | 400,100 |
| 2026/03/24 | 4,700 | 4,808 | 4,667 | 4,789 | 472,300 |
| 2026/03/23 | 4,647 | 4,663 | 4,572 | 4,592 | 323,600 |
| 2026/03/19 | 4,708 | 4,739 | 4,661 | 4,675 | 455,600 |
| 2026/03/18 | 4,721 | 4,783 | 4,686 | 4,778 | 191,400 |
| 2026/03/17 | 4,698 | 4,739 | 4,682 | 4,717 | 399,000 |
| 2026/03/16 | 4,679 | 4,683 | 4,605 | 4,648 | 268,000 |
| 2026/03/13 | 4,560 | 4,676 | 4,560 | 4,659 | 359,000 |
| 2026/03/12 | 4,704 | 4,713 | 4,612 | 4,628 | 340,400 |
| 2026/03/11 | 4,748 | 4,835 | 4,730 | 4,766 | 275,800 |
| 2026/03/10 | 4,753 | 4,778 | 4,693 | 4,713 | 286,100 |
| 2026/03/09 | 4,657 | 4,750 | 4,620 | 4,704 | 311,700 |
| 2026/03/06 | 4,750 | 4,820 | 4,687 | 4,797 | 242,400 |
| 2026/03/05 | 4,850 | 4,972 | 4,804 | 4,807 | 598,400 |
| 2026/03/04 | 4,900 | 4,917 | 4,758 | 4,818 | 412,100 |
| 2026/03/03 | 5,056 | 5,056 | 4,885 | 4,930 | 489,800 |
| 2026/03/02 | 4,857 | 4,966 | 4,830 | 4,916 | 365,400 |
| 2026/02/27 | 4,864 | 5,006 | 4,787 | 4,961 | 692,900 |
| 2026/02/26 | 4,687 | 4,714 | 4,643 | 4,654 | 235,100 |
| 2026/02/25 | 4,734 | 4,734 | 4,646 | 4,687 | 290,500 |
| 2026/02/24 | 4,679 | 4,724 | 4,619 | 4,721 | 332,300 |
| 2026/02/20 | 4,604 | 4,673 | 4,578 | 4,628 | 444,300 |
| 2026/02/19 | 4,444 | 4,548 | 4,394 | 4,534 | 286,600 |
| 2026/02/18 | 4,402 | 4,499 | 4,402 | 4,475 | 322,200 |
| 2026/02/17 | 4,454 | 4,461 | 4,402 | 4,402 | 221,800 |
| 2026/02/16 | 4,480 | 4,544 | 4,432 | 4,454 | 327,700 |
| 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 |