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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,373 | 3,410 | 3,366 | 3,396 | 702,900 |
| 2024/04/17 | 3,401 | 3,405 | 3,359 | 3,362 | 843,000 |
| 2024/04/16 | 3,360 | 3,394 | 3,320 | 3,381 | 928,300 |
| 2024/04/15 | 3,334 | 3,370 | 3,317 | 3,370 | 844,300 |
| 2024/04/12 | 3,318 | 3,340 | 3,292 | 3,334 | 927,900 |
| 2024/04/11 | 3,318 | 3,320 | 3,272 | 3,291 | 1,181,900 |
| 2024/04/10 | 3,364 | 3,427 | 3,337 | 3,340 | 1,656,500 |
| 2024/04/09 | 3,350 | 3,355 | 3,328 | 3,344 | 627,400 |
| 2024/04/08 | 3,353 | 3,372 | 3,341 | 3,347 | 562,200 |
| 2024/04/05 | 3,339 | 3,349 | 3,312 | 3,346 | 731,900 |
| 2024/04/04 | 3,361 | 3,373 | 3,326 | 3,333 | 1,031,500 |
| 2024/04/03 | 3,380 | 3,387 | 3,360 | 3,371 | 832,400 |
| 2024/04/02 | 3,417 | 3,434 | 3,372 | 3,379 | 1,025,200 |
| 2024/04/01 | 3,390 | 3,428 | 3,372 | 3,420 | 1,043,600 |
| 2024/03/29 | 3,370 | 3,398 | 3,353 | 3,386 | 1,579,900 |
| 2024/03/28 | 3,373 | 3,375 | 3,296 | 3,300 | 1,847,700 |
| 2024/03/27 | 3,451 | 3,458 | 3,427 | 3,442 | 1,715,200 |
| 2024/03/26 | 3,424 | 3,441 | 3,402 | 3,438 | 954,900 |
| 2024/03/25 | 3,465 | 3,466 | 3,402 | 3,428 | 1,408,000 |
| 2024/03/22 | 3,435 | 3,467 | 3,426 | 3,461 | 904,000 |
| 2024/03/21 | 3,433 | 3,449 | 3,420 | 3,435 | 1,030,800 |
| 2024/03/19 | 3,410 | 3,424 | 3,396 | 3,421 | 889,300 |
| 2024/03/18 | 3,444 | 3,445 | 3,407 | 3,410 | 908,200 |
| 2024/03/15 | 3,406 | 3,437 | 3,395 | 3,419 | 1,017,300 |
| 2024/03/14 | 3,388 | 3,425 | 3,374 | 3,412 | 946,800 |
| 2024/03/13 | 3,384 | 3,396 | 3,359 | 3,377 | 954,700 |
| 2024/03/12 | 3,413 | 3,413 | 3,356 | 3,385 | 979,000 |
| 2024/03/11 | 3,415 | 3,415 | 3,372 | 3,403 | 1,007,600 |
| 2024/03/08 | 3,379 | 3,409 | 3,361 | 3,399 | 1,210,300 |
| 2024/03/07 | 3,331 | 3,380 | 3,328 | 3,380 | 1,361,100 |
| 2024/03/06 | 3,320 | 3,352 | 3,317 | 3,329 | 1,050,300 |
| 2024/03/05 | 3,320 | 3,340 | 3,296 | 3,329 | 1,281,300 |
| 2024/03/04 | 3,360 | 3,363 | 3,316 | 3,327 | 1,063,900 |
| 2024/03/01 | 3,384 | 3,399 | 3,360 | 3,360 | 869,300 |
| 2024/02/29 | 3,406 | 3,406 | 3,363 | 3,377 | 1,471,500 |
| 2024/02/28 | 3,393 | 3,421 | 3,384 | 3,396 | 972,800 |
| 2024/02/27 | 3,397 | 3,423 | 3,389 | 3,400 | 760,000 |
| 2024/02/26 | 3,448 | 3,460 | 3,392 | 3,394 | 1,309,200 |
| 2024/02/22 | 3,431 | 3,468 | 3,431 | 3,442 | 906,400 |
| 2024/02/21 | 3,437 | 3,444 | 3,417 | 3,425 | 682,400 |
| 2024/02/20 | 3,468 | 3,470 | 3,418 | 3,418 | 720,200 |
| 2024/02/19 | 3,434 | 3,465 | 3,417 | 3,461 | 556,500 |
| 2024/02/16 | 3,400 | 3,453 | 3,388 | 3,425 | 785,300 |
| 2024/02/15 | 3,400 | 3,411 | 3,341 | 3,400 | 944,800 |
| 2024/02/14 | 3,419 | 3,430 | 3,381 | 3,395 | 1,200,600 |
| 2024/02/13 | 3,434 | 3,455 | 3,399 | 3,420 | 1,224,300 |
| 2024/02/09 | 3,400 | 3,452 | 3,345 | 3,412 | 2,626,900 |
| 2024/02/08 | 3,591 | 3,647 | 3,458 | 3,460 | 2,248,900 |
| 2024/02/07 | 3,600 | 3,630 | 3,591 | 3,615 | 744,500 |
| 2024/02/06 | 3,585 | 3,640 | 3,584 | 3,614 | 990,000 |
| 2024/02/05 | 3,590 | 3,604 | 3,573 | 3,576 | 618,300 |
| 2024/02/02 | 3,619 | 3,619 | 3,569 | 3,582 | 668,600 |
| 2024/02/01 | 3,570 | 3,610 | 3,557 | 3,607 | 738,700 |
| 2024/01/31 | 3,530 | 3,571 | 3,523 | 3,571 | 705,500 |
| 2024/01/30 | 3,560 | 3,575 | 3,531 | 3,536 | 538,300 |
| 2024/01/29 | 3,560 | 3,573 | 3,543 | 3,552 | 461,000 |
| 2024/01/26 | 3,536 | 3,555 | 3,520 | 3,539 | 666,100 |
| 2024/01/25 | 3,510 | 3,546 | 3,505 | 3,536 | 635,100 |
| 2024/01/24 | 3,500 | 3,517 | 3,493 | 3,514 | 547,400 |
| 2024/01/23 | 3,500 | 3,532 | 3,499 | 3,519 | 746,100 |
| 2024/01/22 | 3,465 | 3,510 | 3,457 | 3,500 | 653,100 |
| 2024/01/19 | 3,498 | 3,500 | 3,447 | 3,457 | 689,800 |
| 2024/01/18 | 3,500 | 3,510 | 3,479 | 3,488 | 691,200 |
| 2024/01/17 | 3,487 | 3,533 | 3,487 | 3,508 | 821,600 |
| 2024/01/16 | 3,556 | 3,565 | 3,484 | 3,486 | 834,000 |
| 2024/01/15 | 3,550 | 3,560 | 3,531 | 3,554 | 585,100 |
| 2024/01/12 | 3,565 | 3,572 | 3,522 | 3,536 | 1,091,600 |
| 2024/01/11 | 3,539 | 3,557 | 3,491 | 3,495 | 1,126,500 |
| 2024/01/10 | 3,461 | 3,514 | 3,461 | 3,506 | 731,800 |
| 2024/01/09 | 3,434 | 3,462 | 3,429 | 3,455 | 701,000 |
| 2024/01/05 | 3,440 | 3,449 | 3,420 | 3,431 | 619,300 |
| 2024/01/04 | 3,375 | 3,418 | 3,335 | 3,414 | 836,000 |
| 2023/12/29 | 3,348 | 3,360 | 3,328 | 3,349 | 583,400 |
| 2023/12/28 | 3,329 | 3,346 | 3,323 | 3,344 | 467,500 |
| 2023/12/27 | 3,306 | 3,339 | 3,306 | 3,336 | 551,600 |
| 2023/12/26 | 3,310 | 3,314 | 3,287 | 3,305 | 451,500 |
| 2023/12/25 | 3,334 | 3,334 | 3,302 | 3,308 | 411,100 |
| 2023/12/22 | 3,265 | 3,300 | 3,265 | 3,292 | 476,600 |
| 2023/12/21 | 3,285 | 3,290 | 3,258 | 3,260 | 869,700 |
| 2023/12/20 | 3,280 | 3,313 | 3,277 | 3,308 | 849,800 |
| 2023/12/19 | 3,271 | 3,285 | 3,247 | 3,274 | 1,032,000 |
| 2023/12/18 | 3,290 | 3,301 | 3,261 | 3,263 | 1,011,100 |
| 2023/12/15 | 3,353 | 3,360 | 3,282 | 3,302 | 1,801,600 |
| 2023/12/14 | 3,397 | 3,403 | 3,356 | 3,397 | 798,200 |
| 2023/12/13 | 3,409 | 3,411 | 3,366 | 3,389 | 626,600 |
| 2023/12/12 | 3,422 | 3,427 | 3,403 | 3,414 | 558,400 |
| 2023/12/11 | 3,415 | 3,415 | 3,381 | 3,410 | 610,300 |
| 2023/12/08 | 3,382 | 3,389 | 3,360 | 3,389 | 1,014,700 |
| 2023/12/07 | 3,396 | 3,399 | 3,358 | 3,363 | 851,800 |
| 2023/12/06 | 3,385 | 3,424 | 3,376 | 3,419 | 733,300 |
| 2023/12/05 | 3,375 | 3,391 | 3,365 | 3,386 | 699,900 |
| 2023/12/04 | 3,383 | 3,392 | 3,360 | 3,387 | 598,000 |
| 2023/12/01 | 3,439 | 3,440 | 3,393 | 3,408 | 544,500 |
| 2023/11/30 | 3,374 | 3,425 | 3,353 | 3,423 | 1,353,500 |
| 2023/11/29 | 3,446 | 3,452 | 3,383 | 3,394 | 1,016,500 |
| 2023/11/28 | 3,457 | 3,468 | 3,446 | 3,457 | 699,500 |
| 2023/11/27 | 3,514 | 3,524 | 3,446 | 3,452 | 923,800 |
| 2023/11/24 | 3,528 | 3,529 | 3,497 | 3,510 | 1,044,800 |
| 2023/11/22 | 3,480 | 3,497 | 3,464 | 3,479 | 787,400 |
| 2023/11/21 | 3,424 | 3,470 | 3,390 | 3,469 | 1,069,800 |
| 2023/11/20 | 3,400 | 3,419 | 3,376 | 3,417 | 1,097,500 |
| 2023/11/17 | 3,364 | 3,414 | 3,345 | 3,414 | 1,174,900 |
| 2023/11/16 | 3,328 | 3,370 | 3,328 | 3,351 | 1,113,700 |
| 2023/11/15 | 3,352 | 3,374 | 3,326 | 3,337 | 1,102,400 |
| 2023/11/14 | 3,340 | 3,393 | 3,330 | 3,345 | 1,330,900 |
| 2023/11/13 | 3,360 | 3,379 | 3,316 | 3,328 | 1,245,700 |
| 2023/11/10 | 3,300 | 3,355 | 3,269 | 3,355 | 1,869,300 |
| 2023/11/09 | 3,388 | 3,455 | 3,349 | 3,350 | 2,169,300 |
| 2023/11/08 | 3,389 | 3,438 | 3,315 | 3,359 | 3,442,300 |
| 2023/11/07 | 3,724 | 3,741 | 3,676 | 3,678 | 704,000 |
| 2023/11/06 | 3,785 | 3,787 | 3,700 | 3,705 | 1,060,700 |
| 2023/11/02 | 3,782 | 3,807 | 3,756 | 3,771 | 987,300 |
| 2023/11/01 | 3,749 | 3,789 | 3,738 | 3,782 | 1,462,200 |
| 2023/10/31 | 3,637 | 3,719 | 3,631 | 3,718 | 1,074,600 |
| 2023/10/30 | 3,685 | 3,689 | 3,635 | 3,643 | 968,700 |
| 2023/10/27 | 3,705 | 3,721 | 3,656 | 3,712 | 1,007,000 |
| 2023/10/26 | 3,699 | 3,743 | 3,689 | 3,713 | 894,100 |
| 2023/10/25 | 3,713 | 3,734 | 3,687 | 3,696 | 1,138,600 |
| 2023/10/24 | 3,681 | 3,690 | 3,633 | 3,663 | 627,000 |
| 2023/10/23 | 3,688 | 3,709 | 3,677 | 3,700 | 653,000 |
| 2023/10/20 | 3,664 | 3,723 | 3,659 | 3,688 | 1,236,000 |
| 2023/10/19 | 3,632 | 3,684 | 3,628 | 3,663 | 749,700 |
| 2023/10/18 | 3,640 | 3,646 | 3,577 | 3,636 | 839,400 |
| 2023/10/17 | 3,630 | 3,680 | 3,625 | 3,644 | 1,276,700 |
| 2023/10/16 | 3,696 | 3,716 | 3,638 | 3,654 | 1,233,500 |
| 2023/10/13 | 3,680 | 3,690 | 3,656 | 3,683 | 772,900 |
| 2023/10/12 | 3,714 | 3,722 | 3,682 | 3,691 | 840,000 |
| 2023/10/11 | 3,757 | 3,761 | 3,714 | 3,720 | 710,400 |
| 2023/10/10 | 3,701 | 3,770 | 3,701 | 3,757 | 1,108,200 |
| 2023/10/06 | 3,704 | 3,782 | 3,704 | 3,748 | 1,008,200 |
| 2023/10/05 | 3,673 | 3,716 | 3,665 | 3,716 | 938,700 |
| 2023/10/04 | 3,672 | 3,700 | 3,660 | 3,673 | 841,900 |
| 2023/10/03 | 3,715 | 3,729 | 3,676 | 3,702 | 912,400 |
| 2023/10/02 | 3,701 | 3,736 | 3,692 | 3,692 | 931,600 |
| 2023/09/29 | 3,724 | 3,738 | 3,682 | 3,716 | 1,027,600 |
| 2023/09/28 | 3,718 | 3,736 | 3,680 | 3,722 | 1,131,300 |
| 2023/09/27 | 3,721 | 3,823 | 3,707 | 3,811 | 1,862,100 |
| 2023/09/26 | 3,689 | 3,714 | 3,669 | 3,700 | 799,700 |
| 2023/09/25 | 3,662 | 3,692 | 3,641 | 3,684 | 615,800 |
| 2023/09/22 | 3,665 | 3,701 | 3,646 | 3,650 | 716,600 |
| 2023/09/21 | 3,721 | 3,730 | 3,673 | 3,681 | 639,000 |
| 2023/09/20 | 3,735 | 3,748 | 3,710 | 3,714 | 798,500 |
| 2023/09/19 | 3,733 | 3,773 | 3,715 | 3,737 | 952,500 |
| 2023/09/15 | 3,703 | 3,719 | 3,692 | 3,712 | 1,250,400 |
| 2023/09/14 | 3,680 | 3,713 | 3,680 | 3,698 | 692,100 |
| 2023/09/13 | 3,724 | 3,725 | 3,678 | 3,678 | 966,400 |
| 2023/09/12 | 3,706 | 3,720 | 3,693 | 3,714 | 783,300 |
| 2023/09/11 | 3,725 | 3,732 | 3,678 | 3,692 | 744,100 |
| 2023/09/08 | 3,737 | 3,750 | 3,693 | 3,719 | 1,011,400 |
| 2023/09/07 | 3,702 | 3,754 | 3,689 | 3,716 | 911,800 |
| 2023/09/06 | 3,700 | 3,703 | 3,668 | 3,675 | 769,600 |
| 2023/09/05 | 3,687 | 3,702 | 3,667 | 3,680 | 775,500 |
| 2023/09/04 | 3,699 | 3,709 | 3,674 | 3,684 | 665,800 |
| 2023/09/01 | 3,652 | 3,721 | 3,651 | 3,705 | 1,230,900 |
| 2023/08/31 | 3,751 | 3,758 | 3,648 | 3,652 | 2,889,100 |
| 2023/08/30 | 3,752 | 3,778 | 3,739 | 3,750 | 867,900 |
| 2023/08/29 | 3,765 | 3,795 | 3,750 | 3,750 | 1,022,800 |
| 2023/08/28 | 3,684 | 3,759 | 3,684 | 3,750 | 1,244,500 |
| 2023/08/25 | 3,680 | 3,685 | 3,642 | 3,668 | 1,015,400 |
| 2023/08/24 | 3,653 | 3,695 | 3,650 | 3,680 | 755,200 |
| 2023/08/23 | 3,663 | 3,704 | 3,641 | 3,684 | 711,700 |
| 2023/08/22 | 3,596 | 3,665 | 3,582 | 3,663 | 1,020,100 |
| 2023/08/21 | 3,569 | 3,623 | 3,558 | 3,599 | 1,024,400 |
| 2023/08/18 | 3,610 | 3,611 | 3,537 | 3,551 | 1,325,400 |
| 2023/08/17 | 3,710 | 3,711 | 3,646 | 3,651 | 846,400 |
| 2023/08/16 | 3,685 | 3,705 | 3,666 | 3,690 | 873,600 |
| 2023/08/15 | 3,713 | 3,719 | 3,672 | 3,711 | 943,600 |
| 2023/08/14 | 3,718 | 3,733 | 3,694 | 3,729 | 1,300,500 |
| 2023/08/10 | 3,661 | 3,761 | 3,638 | 3,758 | 1,991,700 |
| 2023/08/09 | 3,635 | 3,719 | 3,560 | 3,661 | 3,609,500 |
| 2023/08/08 | 3,335 | 3,657 | 3,335 | 3,650 | 5,697,800 |
| 2023/08/07 | 3,273 | 3,315 | 3,264 | 3,306 | 1,116,600 |
| 2023/08/04 | 3,277 | 3,286 | 3,237 | 3,258 | 947,100 |
| 2023/08/03 | 3,311 | 3,321 | 3,282 | 3,292 | 1,022,100 |
| 2023/08/02 | 3,313 | 3,320 | 3,299 | 3,318 | 839,400 |
| 2023/08/01 | 3,300 | 3,329 | 3,288 | 3,324 | 710,800 |
| 2023/07/31 | 3,350 | 3,353 | 3,286 | 3,288 | 1,413,000 |
| 2023/07/28 | 3,339 | 3,342 | 3,274 | 3,308 | 1,190,500 |
| 2023/07/27 | 3,348 | 3,360 | 3,330 | 3,360 | 528,900 |
| 2023/07/26 | 3,332 | 3,349 | 3,311 | 3,349 | 395,400 |
| 2023/07/25 | 3,366 | 3,377 | 3,327 | 3,333 | 750,900 |
| 2023/07/24 | 3,371 | 3,380 | 3,360 | 3,366 | 655,700 |
| 2023/07/21 | 3,328 | 3,354 | 3,303 | 3,352 | 827,900 |
| 2023/07/20 | 3,340 | 3,366 | 3,328 | 3,340 | 732,500 |
| 2023/07/19 | 3,327 | 3,339 | 3,319 | 3,336 | 701,000 |
| 2023/07/18 | 3,295 | 3,329 | 3,290 | 3,320 | 852,000 |
| 2023/07/14 | 3,297 | 3,315 | 3,276 | 3,315 | 894,600 |
| 2023/07/13 | 3,306 | 3,319 | 3,277 | 3,297 | 860,500 |
| 2023/07/12 | 3,270 | 3,290 | 3,263 | 3,288 | 656,400 |
| 2023/07/11 | 3,263 | 3,275 | 3,249 | 3,260 | 743,500 |
| 2023/07/10 | 3,258 | 3,283 | 3,238 | 3,264 | 1,040,500 |
| 2023/07/07 | 3,265 | 3,280 | 3,238 | 3,266 | 1,016,500 |
| 2023/07/06 | 3,270 | 3,277 | 3,235 | 3,265 | 791,400 |
| 2023/07/05 | 3,259 | 3,284 | 3,247 | 3,268 | 797,800 |
| 2023/07/04 | 3,259 | 3,264 | 3,248 | 3,256 | 799,700 |
| 2023/07/03 | 3,232 | 3,263 | 3,232 | 3,253 | 659,000 |
| 2023/06/30 | 3,205 | 3,224 | 3,202 | 3,218 | 833,100 |
| 2023/06/29 | 3,249 | 3,252 | 3,210 | 3,212 | 798,800 |
| 2023/06/28 | 3,232 | 3,275 | 3,225 | 3,269 | 794,400 |
| 2023/06/27 | 3,270 | 3,270 | 3,235 | 3,241 | 647,500 |