明治ホールディングス(2269)の株価時系列情報
明治ホールディングス(2269)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 |
|---|---|---|---|---|---|
| 2026/08/26 | 4,523 | 4,556 | 4,470 | 4,479 | 1,290,900 |
| 2026/08/25 | 4,388 | 4,430 | 4,361 | 4,411 | 1,784,300 |
| 2026/08/24 | 4,383 | 4,385 | 4,322 | 4,370 | 829,000 |
| 2026/08/21 | 4,339 | 4,371 | 4,317 | 4,351 | 1,047,800 |
| 2026/08/20 | 4,300 | 4,349 | 4,277 | 4,342 | 1,152,500 |
| 2026/08/19 | 4,300 | 4,358 | 4,252 | 4,270 | 1,459,500 |
| 2026/08/18 | 4,182 | 4,248 | 4,182 | 4,244 | 957,900 |
| 2026/08/17 | 4,226 | 4,239 | 4,184 | 4,195 | 762,700 |
| 2026/08/14 | 4,200 | 4,271 | 4,165 | 4,248 | 1,300,600 |
| 2026/08/13 | 4,199 | 4,220 | 4,128 | 4,192 | 1,017,000 |
| 2026/08/12 | 4,250 | 4,275 | 4,134 | 4,187 | 1,311,500 |
| 2026/08/10 | 4,080 | 4,228 | 4,058 | 4,190 | 1,543,500 |
| 2026/08/07 | 3,971 | 4,148 | 3,941 | 4,110 | 2,082,000 |
| 2026/08/06 | 3,730 | 4,022 | 3,730 | 4,012 | 3,057,300 |
| 2026/08/05 | 3,620 | 3,650 | 3,598 | 3,610 | 1,357,300 |
| 2026/08/04 | 3,700 | 3,732 | 3,620 | 3,651 | 1,649,700 |
| 2026/08/03 | 3,770 | 3,797 | 3,712 | 3,721 | 1,480,800 |
| 2026/07/31 | 3,831 | 3,917 | 3,768 | 3,789 | 1,553,100 |
| 2026/07/30 | 3,973 | 3,984 | 3,910 | 3,948 | 1,349,400 |
| 2026/07/29 | 3,930 | 4,037 | 3,876 | 3,973 | 1,844,700 |
| 2026/07/28 | 3,805 | 3,853 | 3,794 | 3,834 | 823,800 |
| 2026/07/27 | 3,765 | 3,803 | 3,765 | 3,792 | 812,300 |
| 2026/07/24 | 3,712 | 3,761 | 3,693 | 3,743 | 851,500 |
| 2026/07/23 | 3,712 | 3,728 | 3,690 | 3,712 | 898,300 |
| 2026/07/22 | 3,722 | 3,737 | 3,681 | 3,729 | 1,167,600 |
| 2026/07/21 | 3,850 | 3,855 | 3,735 | 3,751 | 1,114,600 |
| 2026/07/17 | 3,789 | 3,847 | 3,772 | 3,812 | 1,094,300 |
| 2026/07/16 | 3,730 | 3,783 | 3,718 | 3,741 | 775,700 |
| 2026/07/15 | 3,754 | 3,766 | 3,711 | 3,744 | 1,055,800 |
| 2026/07/14 | 3,789 | 3,822 | 3,765 | 3,772 | 975,400 |
| 2026/07/13 | 3,804 | 3,819 | 3,748 | 3,756 | 745,600 |
| 2026/07/10 | 3,844 | 3,848 | 3,745 | 3,771 | 1,108,900 |
| 2026/07/09 | 3,896 | 3,896 | 3,831 | 3,844 | 664,200 |
| 2026/07/08 | 3,905 | 3,937 | 3,878 | 3,920 | 931,000 |
| 2026/07/07 | 3,870 | 3,903 | 3,844 | 3,886 | 685,800 |
| 2026/07/06 | 3,825 | 3,883 | 3,820 | 3,883 | 501,200 |
| 2026/07/03 | 3,891 | 3,906 | 3,803 | 3,818 | 713,100 |
| 2026/07/02 | 3,829 | 3,835 | 3,774 | 3,805 | 765,900 |
| 2026/07/01 | 3,753 | 3,794 | 3,729 | 3,787 | 1,053,200 |
| 2026/06/30 | 3,824 | 3,853 | 3,762 | 3,784 | 947,900 |
| 2026/06/29 | 3,810 | 3,857 | 3,797 | 3,836 | 1,017,500 |
| 2026/06/26 | 3,780 | 3,807 | 3,750 | 3,786 | 861,300 |
| 2026/06/25 | 3,720 | 3,775 | 3,702 | 3,750 | 1,044,700 |
| 2026/06/24 | 3,688 | 3,772 | 3,684 | 3,720 | 1,206,400 |
| 2026/06/23 | 3,648 | 3,716 | 3,633 | 3,704 | 1,342,600 |
| 2026/06/22 | 3,581 | 3,595 | 3,550 | 3,578 | 668,600 |
| 2026/06/19 | 3,605 | 3,627 | 3,573 | 3,581 | 1,204,500 |
| 2026/06/18 | 3,599 | 3,655 | 3,572 | 3,642 | 1,071,800 |
| 2026/06/17 | 3,651 | 3,690 | 3,587 | 3,590 | 1,107,100 |
| 2026/06/16 | 3,637 | 3,653 | 3,596 | 3,617 | 1,103,900 |
| 2026/06/15 | 3,756 | 3,756 | 3,664 | 3,664 | 1,047,900 |
| 2026/06/12 | 3,770 | 3,792 | 3,687 | 3,727 | 1,079,500 |
| 2026/06/11 | 3,810 | 3,820 | 3,748 | 3,772 | 668,200 |
| 2026/06/10 | 3,715 | 3,763 | 3,711 | 3,763 | 899,600 |
| 2026/06/09 | 3,690 | 3,722 | 3,666 | 3,703 | 873,500 |
| 2026/06/08 | 3,727 | 3,737 | 3,671 | 3,717 | 1,087,700 |
| 2026/06/05 | 3,705 | 3,712 | 3,656 | 3,674 | 663,900 |
| 2026/06/04 | 3,745 | 3,750 | 3,656 | 3,669 | 650,200 |
| 2026/06/03 | 3,688 | 3,747 | 3,647 | 3,730 | 861,200 |
| 2026/06/02 | 3,683 | 3,734 | 3,647 | 3,670 | 918,100 |
| 2026/06/01 | 3,742 | 3,762 | 3,718 | 3,747 | 973,300 |
| 2026/05/29 | 3,730 | 3,807 | 3,730 | 3,768 | 1,384,300 |
| 2026/05/28 | 3,814 | 3,830 | 3,766 | 3,783 | 1,105,000 |
| 2026/05/27 | 3,637 | 3,737 | 3,630 | 3,728 | 1,273,300 |
| 2026/05/26 | 3,624 | 3,641 | 3,591 | 3,640 | 811,300 |
| 2026/05/25 | 3,690 | 3,690 | 3,604 | 3,646 | 972,700 |
| 2026/05/22 | 3,700 | 3,713 | 3,657 | 3,713 | 758,400 |
| 2026/05/21 | 3,777 | 3,806 | 3,713 | 3,713 | 666,900 |
| 2026/05/20 | 3,818 | 3,837 | 3,758 | 3,813 | 1,052,700 |
| 2026/05/19 | 3,688 | 3,810 | 3,678 | 3,810 | 1,546,500 |
| 2026/05/18 | 3,728 | 3,731 | 3,617 | 3,634 | 1,159,500 |
| 2026/05/15 | 3,550 | 3,743 | 3,550 | 3,701 | 2,532,100 |
| 2026/05/14 | 3,595 | 3,601 | 3,510 | 3,589 | 1,637,600 |
| 2026/05/13 | 3,600 | 3,662 | 3,596 | 3,611 | 1,043,900 |
| 2026/05/12 | 3,600 | 3,662 | 3,590 | 3,595 | 1,028,300 |
| 2026/05/11 | 3,646 | 3,692 | 3,608 | 3,608 | 1,218,700 |
| 2026/05/08 | 3,682 | 3,713 | 3,625 | 3,670 | 870,000 |
| 2026/05/07 | 3,650 | 3,707 | 3,638 | 3,654 | 1,051,300 |
| 2026/05/01 | 3,686 | 3,730 | 3,670 | 3,714 | 724,100 |
| 2026/04/30 | 3,704 | 3,744 | 3,692 | 3,709 | 943,000 |
| 2026/04/28 | 3,720 | 3,741 | 3,710 | 3,739 | 611,000 |
| 2026/04/27 | 3,681 | 3,730 | 3,676 | 3,702 | 640,600 |
| 2026/04/24 | 3,688 | 3,747 | 3,677 | 3,731 | 922,300 |
| 2026/04/23 | 3,647 | 3,679 | 3,630 | 3,666 | 1,017,300 |
| 2026/04/22 | 3,726 | 3,731 | 3,676 | 3,682 | 896,500 |
| 2026/04/21 | 3,760 | 3,770 | 3,732 | 3,732 | 915,700 |
| 2026/04/20 | 3,823 | 3,831 | 3,760 | 3,766 | 1,201,700 |
| 2026/04/17 | 3,880 | 3,898 | 3,813 | 3,814 | 961,100 |
| 2026/04/16 | 3,899 | 3,910 | 3,850 | 3,870 | 1,222,900 |
| 2026/04/15 | 3,843 | 3,936 | 3,843 | 3,923 | 1,124,700 |
| 2026/04/14 | 3,873 | 3,920 | 3,826 | 3,840 | 842,000 |
| 2026/04/13 | 3,892 | 3,928 | 3,882 | 3,905 | 820,900 |
| 2026/04/10 | 3,984 | 3,984 | 3,888 | 3,903 | 890,400 |
| 2026/04/09 | 4,030 | 4,052 | 3,960 | 3,978 | 1,069,300 |
| 2026/04/08 | 4,050 | 4,062 | 3,990 | 4,008 | 1,236,300 |
| 2026/04/07 | 4,000 | 4,031 | 3,983 | 4,022 | 929,200 |
| 2026/04/06 | 3,988 | 4,014 | 3,968 | 3,968 | 768,100 |
| 2026/04/03 | 3,911 | 3,977 | 3,910 | 3,977 | 1,056,000 |
| 2026/03/27 | 3,932 | 3,953 | 3,885 | 3,943 | 1,587,800 |
| 2026/03/26 | 3,943 | 3,947 | 3,890 | 3,915 | 1,203,200 |
| 2026/03/25 | 3,990 | 3,992 | 3,945 | 3,950 | 886,300 |
| 2026/03/24 | 3,885 | 3,954 | 3,885 | 3,932 | 872,600 |
| 2026/03/23 | 3,917 | 3,918 | 3,852 | 3,860 | 1,585,200 |
| 2026/03/19 | 4,000 | 4,021 | 3,915 | 3,929 | 1,664,400 |
| 2026/03/18 | 4,015 | 4,060 | 3,998 | 4,060 | 1,036,700 |
| 2026/03/17 | 4,025 | 4,077 | 4,019 | 4,054 | 1,370,900 |
| 2026/03/16 | 3,998 | 4,000 | 3,952 | 4,000 | 1,500,700 |
| 2026/03/13 | 3,900 | 3,981 | 3,891 | 3,931 | 1,780,400 |
| 2026/03/12 | 3,865 | 3,897 | 3,841 | 3,897 | 1,451,600 |
| 2026/03/11 | 3,920 | 3,932 | 3,862 | 3,880 | 1,075,900 |
| 2026/03/10 | 3,935 | 3,950 | 3,878 | 3,879 | 1,431,000 |
| 2026/03/09 | 3,825 | 3,887 | 3,777 | 3,865 | 1,670,400 |
| 2026/03/06 | 3,800 | 3,861 | 3,771 | 3,860 | 1,249,400 |
| 2026/03/05 | 3,960 | 3,990 | 3,829 | 3,829 | 1,204,900 |
| 2026/03/04 | 3,894 | 3,924 | 3,857 | 3,906 | 1,454,500 |
| 2026/03/03 | 3,981 | 4,012 | 3,951 | 3,964 | 1,312,900 |
| 2026/03/02 | 4,002 | 4,065 | 3,968 | 4,029 | 1,570,400 |
| 2026/02/27 | 3,955 | 4,027 | 3,939 | 4,027 | 1,822,700 |
| 2026/02/26 | 3,926 | 3,955 | 3,896 | 3,946 | 1,839,200 |
| 2026/02/25 | 3,924 | 3,950 | 3,889 | 3,934 | 1,158,700 |
| 2026/02/24 | 3,886 | 3,909 | 3,845 | 3,904 | 1,038,900 |
| 2026/02/20 | 3,847 | 3,868 | 3,817 | 3,858 | 1,051,200 |
| 2026/02/19 | 3,830 | 3,860 | 3,802 | 3,847 | 1,005,100 |
| 2026/02/18 | 3,851 | 3,860 | 3,823 | 3,823 | 980,800 |
| 2026/02/17 | 3,855 | 3,869 | 3,823 | 3,851 | 1,134,700 |
| 2026/02/16 | 3,899 | 3,899 | 3,832 | 3,859 | 1,104,400 |
| 2026/02/13 | 3,765 | 3,909 | 3,707 | 3,861 | 2,802,700 |
| 2026/02/12 | 3,837 | 3,855 | 3,783 | 3,835 | 1,885,500 |
| 2026/02/10 | 3,820 | 3,860 | 3,813 | 3,829 | 1,154,800 |
| 2026/02/09 | 3,825 | 3,900 | 3,816 | 3,838 | 1,578,100 |
| 2026/02/06 | 3,805 | 3,811 | 3,775 | 3,801 | 1,422,800 |
| 2026/02/05 | 3,785 | 3,812 | 3,773 | 3,792 | 1,261,000 |
| 2026/02/04 | 3,736 | 3,774 | 3,721 | 3,757 | 1,022,100 |
| 2026/02/03 | 3,655 | 3,746 | 3,653 | 3,745 | 1,206,800 |
| 2026/02/02 | 3,705 | 3,715 | 3,666 | 3,690 | 1,313,600 |
| 2026/01/30 | 3,618 | 3,629 | 3,591 | 3,623 | 1,434,900 |
| 2026/01/29 | 3,600 | 3,628 | 3,578 | 3,618 | 1,030,000 |
| 2026/01/28 | 3,670 | 3,698 | 3,630 | 3,635 | 951,600 |
| 2026/01/27 | 3,705 | 3,715 | 3,660 | 3,715 | 1,146,000 |
| 2026/01/26 | 3,675 | 3,712 | 3,660 | 3,696 | 1,262,500 |
| 2026/01/23 | 3,701 | 3,722 | 3,668 | 3,681 | 1,424,700 |
| 2026/01/22 | 3,636 | 3,641 | 3,599 | 3,625 | 1,262,500 |
| 2026/01/21 | 3,696 | 3,703 | 3,611 | 3,636 | 1,312,500 |
| 2026/01/20 | 3,650 | 3,741 | 3,644 | 3,720 | 1,975,100 |
| 2026/01/19 | 3,586 | 3,655 | 3,580 | 3,620 | 1,537,400 |
| 2026/01/16 | 3,530 | 3,556 | 3,506 | 3,547 | 799,400 |
| 2026/01/15 | 3,549 | 3,564 | 3,518 | 3,556 | 912,100 |
| 2026/01/14 | 3,522 | 3,537 | 3,498 | 3,524 | 1,135,600 |
| 2026/01/13 | 3,542 | 3,561 | 3,526 | 3,537 | 1,083,400 |
| 2026/01/09 | 3,529 | 3,558 | 3,516 | 3,542 | 1,091,900 |
| 2026/01/08 | 3,513 | 3,526 | 3,499 | 3,518 | 851,400 |
| 2026/01/07 | 3,460 | 3,519 | 3,453 | 3,519 | 883,300 |
| 2026/01/06 | 3,516 | 3,524 | 3,479 | 3,513 | 1,279,400 |
| 2026/01/05 | 3,500 | 3,529 | 3,491 | 3,529 | 1,263,800 |
| 2025/12/30 | 3,517 | 3,529 | 3,485 | 3,485 | 1,050,200 |
| 2025/12/29 | 3,517 | 3,517 | 3,489 | 3,515 | 1,007,900 |
| 2025/12/26 | 3,485 | 3,527 | 3,485 | 3,517 | 921,600 |
| 2025/12/25 | 3,481 | 3,507 | 3,475 | 3,491 | 715,200 |
| 2025/12/24 | 3,463 | 3,504 | 3,461 | 3,500 | 1,007,500 |
| 2025/12/23 | 3,449 | 3,496 | 3,448 | 3,462 | 1,443,400 |
| 2025/12/22 | 3,405 | 3,418 | 3,365 | 3,392 | 1,064,000 |
| 2025/12/19 | 3,400 | 3,421 | 3,386 | 3,421 | 2,410,900 |
| 2025/12/18 | 3,442 | 3,449 | 3,410 | 3,410 | 1,832,500 |
| 2025/12/17 | 3,407 | 3,434 | 3,388 | 3,405 | 1,320,600 |
| 2025/12/16 | 3,364 | 3,439 | 3,351 | 3,400 | 1,761,000 |
| 2025/12/15 | 3,323 | 3,364 | 3,319 | 3,346 | 1,364,500 |
| 2025/12/12 | 3,300 | 3,318 | 3,284 | 3,284 | 1,604,200 |
| 2025/12/11 | 3,385 | 3,390 | 3,301 | 3,301 | 1,711,900 |
| 2025/12/10 | 3,360 | 3,407 | 3,355 | 3,383 | 1,995,200 |
| 2025/12/09 | 3,349 | 3,368 | 3,316 | 3,338 | 1,412,600 |
| 2025/12/08 | 3,259 | 3,331 | 3,244 | 3,320 | 1,849,500 |
| 2025/12/05 | 3,250 | 3,260 | 3,217 | 3,233 | 1,447,600 |
| 2025/12/04 | 3,225 | 3,260 | 3,212 | 3,260 | 1,544,700 |
| 2025/12/03 | 3,221 | 3,260 | 3,214 | 3,260 | 1,842,600 |
| 2025/12/02 | 3,247 | 3,292 | 3,231 | 3,248 | 2,029,900 |
| 2025/12/01 | 3,360 | 3,365 | 3,280 | 3,280 | 2,004,200 |
| 2025/11/28 | 3,360 | 3,396 | 3,356 | 3,369 | 3,465,800 |
| 2025/11/27 | 3,324 | 3,370 | 3,318 | 3,350 | 2,540,800 |
| 2025/11/26 | 3,240 | 3,300 | 3,238 | 3,300 | 3,123,700 |
| 2025/11/25 | 3,148 | 3,237 | 3,148 | 3,233 | 3,790,800 |
| 2025/11/21 | 3,200 | 3,213 | 3,161 | 3,180 | 22,936,200 |
| 2025/11/20 | 3,152 | 3,194 | 3,128 | 3,159 | 2,798,400 |
| 2025/11/19 | 3,197 | 3,210 | 3,160 | 3,197 | 2,528,800 |
| 2025/11/18 | 3,179 | 3,198 | 3,152 | 3,195 | 2,134,200 |
| 2025/11/17 | 3,195 | 3,207 | 3,143 | 3,186 | 2,881,500 |
| 2025/11/14 | 3,138 | 3,190 | 3,092 | 3,184 | 3,086,400 |
| 2025/11/13 | 3,125 | 3,158 | 3,122 | 3,148 | 3,060,200 |
| 2025/11/12 | 3,129 | 3,154 | 3,100 | 3,125 | 2,281,200 |
| 2025/11/11 | 3,098 | 3,127 | 3,079 | 3,122 | 1,408,500 |
| 2025/11/10 | 3,090 | 3,118 | 3,081 | 3,118 | 1,988,500 |
| 2025/11/07 | 3,026 | 3,086 | 3,025 | 3,086 | 2,201,600 |
| 2025/11/06 | 3,015 | 3,046 | 3,006 | 3,010 | 1,842,900 |
| 2025/11/05 | 3,041 | 3,056 | 3,010 | 3,029 | 2,752,400 |
| 2025/11/04 | 2,980 | 2,998 | 2,945 | 2,991 | 2,589,100 |
| 2025/10/31 | 2,990 | 2,991 | 2,963 | 2,963 | 1,707,800 |
| 2025/10/30 | 2,952 | 2,980 | 2,945 | 2,972 | 3,628,900 |
| 2025/10/29 | 3,000 | 3,008 | 2,966 | 2,966 | 1,995,800 |
| 2025/10/28 | 3,013 | 3,028 | 3,002 | 3,020 | 1,193,000 |
| 2025/10/27 | 3,006 | 3,022 | 3,005 | 3,014 | 1,064,800 |
| 2025/10/24 | 3,033 | 3,036 | 2,999 | 2,999 | 1,745,200 |