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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 3,598 | 3,629 | 3,561 | 3,570 | 186,700 |
| 2024/10/08 | 3,581 | 3,618 | 3,564 | 3,564 | 239,000 |
| 2024/10/07 | 3,610 | 3,628 | 3,556 | 3,597 | 222,500 |
| 2024/10/04 | 3,543 | 3,634 | 3,543 | 3,624 | 269,400 |
| 2024/10/03 | 3,535 | 3,569 | 3,535 | 3,543 | 240,500 |
| 2024/10/02 | 3,575 | 3,596 | 3,511 | 3,535 | 345,400 |
| 2024/10/01 | 3,516 | 3,575 | 3,513 | 3,551 | 289,000 |
| 2024/09/30 | 3,419 | 3,547 | 3,419 | 3,513 | 336,300 |
| 2024/09/27 | 3,446 | 3,490 | 3,433 | 3,466 | 319,600 |
| 2024/09/26 | 3,471 | 3,510 | 3,447 | 3,510 | 526,000 |
| 2024/09/25 | 3,478 | 3,478 | 3,401 | 3,455 | 341,600 |
| 2024/09/24 | 3,560 | 3,560 | 3,464 | 3,464 | 380,500 |
| 2024/09/20 | 3,529 | 3,585 | 3,501 | 3,545 | 616,600 |
| 2024/09/19 | 3,533 | 3,576 | 3,516 | 3,530 | 308,700 |
| 2024/09/18 | 3,435 | 3,559 | 3,431 | 3,533 | 565,700 |
| 2024/09/17 | 3,360 | 3,451 | 3,358 | 3,450 | 411,900 |
| 2024/09/13 | 3,379 | 3,402 | 3,329 | 3,339 | 310,400 |
| 2024/09/12 | 3,434 | 3,450 | 3,380 | 3,415 | 360,000 |
| 2024/09/11 | 3,522 | 3,527 | 3,411 | 3,433 | 307,700 |
| 2024/09/10 | 3,461 | 3,580 | 3,454 | 3,555 | 288,700 |
| 2024/09/09 | 3,416 | 3,467 | 3,375 | 3,446 | 285,000 |
| 2024/09/06 | 3,475 | 3,494 | 3,428 | 3,448 | 230,400 |
| 2024/09/05 | 3,410 | 3,455 | 3,397 | 3,441 | 286,100 |
| 2024/09/04 | 3,410 | 3,441 | 3,396 | 3,404 | 287,100 |
| 2024/09/03 | 3,371 | 3,433 | 3,371 | 3,429 | 214,800 |
| 2024/09/02 | 3,372 | 3,384 | 3,348 | 3,371 | 201,400 |
| 2024/08/30 | 3,364 | 3,414 | 3,356 | 3,372 | 247,200 |
| 2024/08/29 | 3,377 | 3,381 | 3,345 | 3,369 | 290,700 |
| 2024/08/28 | 3,388 | 3,419 | 3,341 | 3,384 | 352,500 |
| 2024/08/27 | 3,388 | 3,433 | 3,379 | 3,422 | 213,900 |
| 2024/08/26 | 3,340 | 3,372 | 3,316 | 3,372 | 187,800 |
| 2024/08/23 | 3,285 | 3,363 | 3,285 | 3,351 | 287,000 |
| 2024/08/22 | 3,268 | 3,286 | 3,239 | 3,271 | 327,600 |
| 2024/08/21 | 3,250 | 3,268 | 3,212 | 3,231 | 469,700 |
| 2024/08/20 | 3,285 | 3,305 | 3,271 | 3,293 | 251,400 |
| 2024/08/19 | 3,245 | 3,280 | 3,230 | 3,266 | 346,500 |
| 2024/08/16 | 3,246 | 3,271 | 3,202 | 3,271 | 428,900 |
| 2024/08/15 | 3,262 | 3,269 | 3,229 | 3,260 | 314,200 |
| 2024/08/14 | 3,370 | 3,384 | 3,241 | 3,262 | 334,800 |
| 2024/08/13 | 3,313 | 3,384 | 3,273 | 3,354 | 331,400 |
| 2024/08/09 | 3,337 | 3,452 | 3,272 | 3,301 | 568,700 |
| 2024/08/08 | 3,345 | 3,447 | 3,096 | 3,407 | 957,400 |
| 2024/08/07 | 3,223 | 3,395 | 3,184 | 3,282 | 423,900 |
| 2024/08/06 | 3,360 | 3,387 | 3,190 | 3,240 | 350,700 |
| 2024/08/05 | 3,241 | 3,370 | 3,172 | 3,192 | 573,400 |
| 2024/08/02 | 3,416 | 3,447 | 3,293 | 3,311 | 284,900 |
| 2024/08/01 | 3,570 | 3,593 | 3,481 | 3,486 | 237,200 |
| 2024/07/31 | 3,535 | 3,613 | 3,534 | 3,612 | 293,600 |
| 2024/07/30 | 3,514 | 3,541 | 3,491 | 3,511 | 167,100 |
| 2024/07/29 | 3,500 | 3,562 | 3,496 | 3,514 | 210,100 |
| 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 |