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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |