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 |
---|---|---|---|---|---|
2020/12/30 | 7,320 | 7,320 | 7,260 | 7,260 | 311,000 |
2020/12/29 | 7,240 | 7,310 | 7,220 | 7,300 | 318,600 |
2020/12/28 | 7,290 | 7,320 | 7,230 | 7,260 | 289,400 |
2020/12/25 | 7,350 | 7,350 | 7,280 | 7,290 | 234,600 |
2020/12/24 | 7,350 | 7,350 | 7,240 | 7,260 | 258,900 |
2020/12/23 | 7,220 | 7,280 | 7,220 | 7,270 | 298,200 |
2020/12/22 | 7,130 | 7,190 | 7,120 | 7,190 | 291,400 |
2020/12/21 | 7,200 | 7,240 | 7,140 | 7,170 | 211,500 |
2020/12/18 | 7,170 | 7,220 | 7,130 | 7,180 | 630,200 |
2020/12/17 | 7,180 | 7,280 | 7,170 | 7,250 | 380,000 |
2020/12/16 | 7,200 | 7,270 | 7,190 | 7,210 | 474,600 |
2020/12/15 | 7,400 | 7,420 | 7,280 | 7,280 | 403,000 |
2020/12/14 | 7,490 | 7,510 | 7,400 | 7,400 | 377,900 |
2020/12/11 | 7,490 | 7,520 | 7,440 | 7,510 | 367,400 |
2020/12/10 | 7,420 | 7,480 | 7,400 | 7,470 | 350,700 |
2020/12/09 | 7,340 | 7,430 | 7,310 | 7,400 | 365,000 |
2020/12/08 | 7,300 | 7,310 | 7,230 | 7,270 | 344,600 |
2020/12/07 | 7,320 | 7,350 | 7,290 | 7,300 | 312,300 |
2020/12/04 | 7,250 | 7,340 | 7,250 | 7,340 | 316,100 |
2020/12/03 | 7,270 | 7,320 | 7,230 | 7,250 | 503,100 |
2020/12/02 | 7,320 | 7,350 | 7,250 | 7,280 | 778,900 |
2020/12/01 | 7,390 | 7,430 | 7,300 | 7,320 | 526,000 |
2020/11/30 | 7,470 | 7,500 | 7,360 | 7,380 | 895,900 |
2020/11/27 | 7,530 | 7,570 | 7,490 | 7,500 | 543,100 |
2020/11/26 | 7,560 | 7,580 | 7,480 | 7,500 | 513,200 |
2020/11/25 | 7,690 | 7,690 | 7,600 | 7,600 | 405,000 |
2020/11/24 | 7,730 | 7,750 | 7,630 | 7,670 | 495,800 |
2020/11/20 | 7,620 | 7,720 | 7,570 | 7,610 | 407,400 |
2020/11/19 | 7,550 | 7,670 | 7,550 | 7,650 | 582,700 |
2020/11/18 | 7,610 | 7,660 | 7,570 | 7,610 | 397,300 |
2020/11/17 | 7,570 | 7,580 | 7,520 | 7,560 | 556,600 |
2020/11/16 | 7,530 | 7,590 | 7,500 | 7,550 | 496,900 |
2020/11/13 | 7,610 | 7,610 | 7,490 | 7,520 | 445,500 |
2020/11/12 | 7,570 | 7,590 | 7,520 | 7,590 | 475,400 |
2020/11/11 | 7,500 | 7,600 | 7,470 | 7,510 | 770,200 |
2020/11/10 | 7,820 | 7,850 | 7,530 | 7,600 | 883,400 |
2020/11/09 | 7,660 | 7,800 | 7,630 | 7,760 | 606,300 |
2020/11/06 | 7,660 | 7,680 | 7,600 | 7,630 | 381,900 |
2020/11/05 | 7,590 | 7,690 | 7,570 | 7,690 | 390,600 |
2020/11/04 | 7,710 | 7,720 | 7,640 | 7,660 | 401,700 |
2020/11/02 | 7,610 | 7,700 | 7,600 | 7,630 | 401,600 |
2020/10/30 | 7,640 | 7,640 | 7,510 | 7,560 | 428,700 |
2020/10/29 | 7,500 | 7,610 | 7,500 | 7,530 | 389,200 |
2020/10/28 | 7,450 | 7,530 | 7,430 | 7,510 | 338,800 |
2020/10/27 | 7,510 | 7,510 | 7,420 | 7,460 | 332,700 |
2020/10/26 | 7,410 | 7,530 | 7,410 | 7,470 | 222,700 |
2020/10/23 | 7,460 | 7,500 | 7,410 | 7,440 | 289,500 |
2020/10/22 | 7,510 | 7,510 | 7,420 | 7,430 | 252,600 |
2020/10/21 | 7,520 | 7,580 | 7,510 | 7,510 | 249,300 |
2020/10/20 | 7,640 | 7,670 | 7,510 | 7,530 | 330,300 |
2020/10/19 | 7,600 | 7,650 | 7,590 | 7,600 | 241,000 |
2020/10/16 | 7,730 | 7,750 | 7,590 | 7,600 | 317,400 |
2020/10/15 | 7,720 | 7,760 | 7,680 | 7,690 | 226,900 |
2020/10/14 | 7,670 | 7,740 | 7,660 | 7,730 | 285,900 |
2020/10/13 | 7,700 | 7,700 | 7,630 | 7,670 | 267,300 |
2020/10/12 | 7,700 | 7,720 | 7,620 | 7,660 | 276,200 |
2020/10/09 | 7,800 | 7,830 | 7,720 | 7,740 | 553,100 |
2020/10/08 | 7,950 | 7,970 | 7,860 | 7,890 | 383,500 |
2020/10/07 | 7,950 | 7,960 | 7,830 | 7,860 | 424,800 |
2020/10/06 | 8,010 | 8,050 | 7,980 | 8,010 | 257,300 |
2020/10/05 | 7,860 | 8,060 | 7,860 | 8,020 | 461,300 |
2020/10/02 | 8,000 | 8,000 | 7,790 | 7,830 | 521,300 |
2020/09/30 | 8,190 | 8,200 | 8,030 | 8,040 | 482,500 |
2020/09/29 | 8,270 | 8,270 | 8,120 | 8,220 | 400,900 |
2020/09/28 | 8,310 | 8,410 | 8,290 | 8,410 | 556,600 |
2020/09/25 | 8,260 | 8,260 | 8,190 | 8,230 | 387,500 |
2020/09/24 | 8,150 | 8,230 | 8,130 | 8,190 | 392,600 |
2020/09/23 | 8,050 | 8,130 | 8,010 | 8,100 | 342,700 |
2020/09/18 | 8,100 | 8,140 | 8,060 | 8,110 | 576,800 |
2020/09/17 | 7,990 | 8,080 | 7,960 | 8,080 | 474,800 |
2020/09/16 | 8,020 | 8,070 | 7,970 | 8,020 | 293,800 |
2020/09/15 | 8,070 | 8,080 | 7,950 | 7,950 | 338,200 |
2020/09/14 | 8,110 | 8,130 | 8,060 | 8,120 | 315,300 |
2020/09/11 | 8,050 | 8,130 | 8,000 | 8,130 | 521,000 |
2020/09/10 | 7,960 | 8,010 | 7,940 | 7,990 | 333,600 |
2020/09/09 | 7,860 | 7,950 | 7,840 | 7,920 | 457,500 |
2020/09/08 | 7,950 | 8,030 | 7,920 | 8,010 | 265,400 |
2020/09/07 | 8,080 | 8,090 | 7,950 | 7,970 | 347,200 |
2020/09/04 | 8,210 | 8,250 | 8,120 | 8,160 | 385,600 |
2020/09/03 | 8,430 | 8,430 | 8,290 | 8,320 | 394,500 |
2020/09/02 | 8,400 | 8,410 | 8,340 | 8,380 | 258,600 |
2020/09/01 | 8,520 | 8,550 | 8,420 | 8,440 | 236,300 |
2020/08/31 | 8,520 | 8,640 | 8,460 | 8,560 | 335,900 |
2020/08/28 | 8,630 | 8,630 | 8,410 | 8,500 | 405,100 |
2020/08/27 | 8,620 | 8,670 | 8,600 | 8,630 | 186,800 |
2020/08/26 | 8,670 | 8,670 | 8,560 | 8,640 | 236,100 |
2020/08/25 | 8,790 | 8,790 | 8,670 | 8,680 | 280,400 |
2020/08/24 | 8,640 | 8,720 | 8,630 | 8,680 | 205,500 |
2020/08/21 | 8,720 | 8,750 | 8,610 | 8,640 | 206,800 |
2020/08/20 | 8,600 | 8,700 | 8,590 | 8,680 | 253,300 |
2020/08/19 | 8,580 | 8,660 | 8,570 | 8,620 | 301,800 |
2020/08/18 | 8,500 | 8,560 | 8,460 | 8,550 | 318,900 |
2020/08/17 | 8,560 | 8,620 | 8,520 | 8,520 | 161,100 |
2020/08/14 | 8,510 | 8,640 | 8,490 | 8,600 | 465,300 |
2020/08/13 | 8,570 | 8,580 | 8,420 | 8,470 | 662,300 |
2020/08/12 | 8,430 | 8,620 | 8,290 | 8,500 | 966,800 |
2020/08/11 | 8,500 | 8,520 | 8,380 | 8,470 | 440,700 |
2020/08/07 | 8,380 | 8,410 | 8,320 | 8,390 | 276,900 |
2020/08/06 | 8,380 | 8,410 | 8,260 | 8,360 | 427,500 |
2020/08/05 | 8,500 | 8,570 | 8,270 | 8,430 | 1,200,600 |
2020/08/04 | 8,410 | 8,990 | 8,380 | 8,760 | 1,846,100 |
2020/08/03 | 8,350 | 8,400 | 8,290 | 8,350 | 361,600 |
2020/07/31 | 8,440 | 8,460 | 8,230 | 8,260 | 435,200 |
2020/07/30 | 8,420 | 8,520 | 8,390 | 8,470 | 258,300 |
2020/07/29 | 8,440 | 8,490 | 8,400 | 8,470 | 223,200 |
2020/07/28 | 8,440 | 8,510 | 8,390 | 8,430 | 292,300 |
2020/07/27 | 8,300 | 8,440 | 8,270 | 8,440 | 516,100 |
2020/07/22 | 8,500 | 8,500 | 8,380 | 8,400 | 413,900 |
2020/07/21 | 8,540 | 8,570 | 8,490 | 8,500 | 334,500 |
2020/07/20 | 8,490 | 8,520 | 8,460 | 8,520 | 167,700 |
2020/07/17 | 8,460 | 8,530 | 8,440 | 8,510 | 254,400 |
2020/07/16 | 8,520 | 8,540 | 8,390 | 8,440 | 431,400 |
2020/07/15 | 8,490 | 8,610 | 8,480 | 8,590 | 344,700 |
2020/07/14 | 8,500 | 8,550 | 8,420 | 8,440 | 234,100 |
2020/07/13 | 8,400 | 8,490 | 8,330 | 8,490 | 266,700 |
2020/07/10 | 8,410 | 8,520 | 8,330 | 8,340 | 380,100 |
2020/07/09 | 8,370 | 8,430 | 8,290 | 8,410 | 398,400 |
2020/07/08 | 8,500 | 8,630 | 8,450 | 8,450 | 395,500 |
2020/07/07 | 8,480 | 8,540 | 8,420 | 8,520 | 364,200 |
2020/07/06 | 8,570 | 8,640 | 8,560 | 8,600 | 255,400 |
2020/07/03 | 8,550 | 8,600 | 8,500 | 8,560 | 307,600 |
2020/07/02 | 8,520 | 8,580 | 8,480 | 8,560 | 340,200 |
2020/07/01 | 8,620 | 8,620 | 8,450 | 8,480 | 386,100 |
2020/06/30 | 8,620 | 8,650 | 8,520 | 8,580 | 499,800 |
2020/06/29 | 8,480 | 8,570 | 8,400 | 8,530 | 611,600 |
2020/06/26 | 8,390 | 8,400 | 8,290 | 8,380 | 233,900 |
2020/06/25 | 8,300 | 8,410 | 8,250 | 8,380 | 401,000 |
2020/06/24 | 8,450 | 8,470 | 8,320 | 8,370 | 405,500 |
2020/06/23 | 8,570 | 8,590 | 8,430 | 8,530 | 274,300 |
2020/06/22 | 8,600 | 8,620 | 8,540 | 8,540 | 265,000 |
2020/06/19 | 8,590 | 8,640 | 8,550 | 8,630 | 472,100 |
2020/06/18 | 8,700 | 8,730 | 8,500 | 8,610 | 541,000 |
2020/06/17 | 8,600 | 8,600 | 8,460 | 8,480 | 369,400 |
2020/06/16 | 8,460 | 8,610 | 8,360 | 8,580 | 569,100 |
2020/06/15 | 8,390 | 8,610 | 8,290 | 8,290 | 865,500 |
2020/06/12 | 8,260 | 8,390 | 8,170 | 8,390 | 737,500 |
2020/06/11 | 8,300 | 8,370 | 8,250 | 8,300 | 561,000 |
2020/06/10 | 8,300 | 8,340 | 8,240 | 8,260 | 362,000 |
2020/06/09 | 8,220 | 8,280 | 8,160 | 8,270 | 353,100 |
2020/06/08 | 8,280 | 8,290 | 8,100 | 8,150 | 403,400 |
2020/06/05 | 8,230 | 8,320 | 8,170 | 8,270 | 634,100 |
2020/06/04 | 8,200 | 8,230 | 8,100 | 8,230 | 536,000 |
2020/06/03 | 8,240 | 8,240 | 8,060 | 8,090 | 390,400 |
2020/06/02 | 8,210 | 8,240 | 8,100 | 8,200 | 349,500 |
2020/06/01 | 8,220 | 8,270 | 8,140 | 8,180 | 594,500 |
2020/05/29 | 7,960 | 8,190 | 7,930 | 8,110 | 799,400 |
2020/05/28 | 7,860 | 7,950 | 7,810 | 7,950 | 539,700 |
2020/05/27 | 7,770 | 7,840 | 7,750 | 7,840 | 457,700 |
2020/05/26 | 7,680 | 7,790 | 7,620 | 7,790 | 511,300 |
2020/05/25 | 7,700 | 7,790 | 7,590 | 7,680 | 830,200 |
2020/05/22 | 7,480 | 7,530 | 7,450 | 7,470 | 377,400 |
2020/05/21 | 7,530 | 7,550 | 7,480 | 7,540 | 356,000 |
2020/05/20 | 7,590 | 7,680 | 7,560 | 7,610 | 466,300 |
2020/05/19 | 7,710 | 7,720 | 7,570 | 7,600 | 420,900 |
2020/05/18 | 7,660 | 7,730 | 7,640 | 7,700 | 360,300 |
2020/05/15 | 7,700 | 7,700 | 7,590 | 7,660 | 472,300 |
2020/05/14 | 7,670 | 7,730 | 7,630 | 7,630 | 358,500 |
2020/05/13 | 7,690 | 7,700 | 7,590 | 7,670 | 460,900 |
2020/05/12 | 7,600 | 7,680 | 7,580 | 7,650 | 398,300 |
2020/05/11 | 7,550 | 7,600 | 7,510 | 7,550 | 374,500 |
2020/05/08 | 7,570 | 7,610 | 7,510 | 7,550 | 488,900 |
2020/05/07 | 7,440 | 7,590 | 7,440 | 7,580 | 432,300 |
2020/05/01 | 7,500 | 7,580 | 7,410 | 7,460 | 480,500 |
2020/04/30 | 7,670 | 7,710 | 7,450 | 7,470 | 704,300 |
2020/04/28 | 7,620 | 7,630 | 7,530 | 7,630 | 500,800 |
2020/04/27 | 7,720 | 7,740 | 7,620 | 7,650 | 364,300 |
2020/04/24 | 7,630 | 7,690 | 7,580 | 7,690 | 415,400 |
2020/04/23 | 7,630 | 7,650 | 7,550 | 7,610 | 375,100 |
2020/04/22 | 7,680 | 7,690 | 7,530 | 7,600 | 563,200 |
2020/04/21 | 7,600 | 7,850 | 7,600 | 7,830 | 497,600 |
2020/04/20 | 7,570 | 7,710 | 7,560 | 7,650 | 358,200 |
2020/04/17 | 7,820 | 7,830 | 7,670 | 7,710 | 540,700 |
2020/04/16 | 7,620 | 7,800 | 7,580 | 7,770 | 495,700 |
2020/04/15 | 7,460 | 7,650 | 7,430 | 7,650 | 496,300 |
2020/04/14 | 7,540 | 7,590 | 7,490 | 7,540 | 400,200 |
2020/04/13 | 7,410 | 7,520 | 7,400 | 7,500 | 286,600 |
2020/04/10 | 7,510 | 7,510 | 7,350 | 7,500 | 403,100 |
2020/04/09 | 7,630 | 7,670 | 7,370 | 7,470 | 492,700 |
2020/04/08 | 7,600 | 7,740 | 7,600 | 7,700 | 481,700 |
2020/04/07 | 7,720 | 7,760 | 7,540 | 7,600 | 646,600 |
2020/04/06 | 7,560 | 7,740 | 7,510 | 7,700 | 586,500 |
2020/04/03 | 7,490 | 7,640 | 7,460 | 7,510 | 626,200 |
2020/04/02 | 7,430 | 7,530 | 7,380 | 7,440 | 590,300 |
2020/04/01 | 7,590 | 7,660 | 7,370 | 7,430 | 676,000 |
2020/03/31 | 7,750 | 7,860 | 7,650 | 7,680 | 706,300 |
2020/03/30 | 7,510 | 7,760 | 7,460 | 7,760 | 768,500 |
2020/03/27 | 7,520 | 7,660 | 7,470 | 7,660 | 1,223,700 |
2020/03/26 | 7,180 | 7,440 | 7,040 | 7,400 | 1,175,200 |
2020/03/25 | 7,030 | 7,140 | 6,870 | 7,140 | 942,400 |
2020/03/24 | 7,160 | 7,180 | 6,860 | 6,970 | 850,900 |
2020/03/23 | 6,950 | 7,030 | 6,780 | 7,010 | 1,023,400 |
2020/03/19 | 7,090 | 7,170 | 6,810 | 7,030 | 1,410,400 |
2020/03/18 | 6,690 | 7,020 | 6,660 | 6,890 | 1,353,700 |
2020/03/17 | 6,190 | 6,620 | 6,170 | 6,590 | 1,374,400 |
2020/03/16 | 6,400 | 6,510 | 6,230 | 6,250 | 887,400 |
2020/03/13 | 6,400 | 6,540 | 6,170 | 6,350 | 1,451,300 |
2020/03/12 | 6,580 | 6,680 | 6,430 | 6,640 | 926,500 |
2020/03/11 | 6,620 | 6,780 | 6,620 | 6,700 | 764,800 |
2020/03/10 | 6,510 | 6,680 | 6,360 | 6,620 | 901,300 |
2020/03/09 | 6,550 | 6,680 | 6,490 | 6,580 | 880,700 |
2020/03/06 | 6,600 | 6,690 | 6,570 | 6,660 | 705,200 |
2020/03/05 | 6,630 | 6,690 | 6,590 | 6,650 | 782,700 |
2020/03/04 | 6,380 | 6,440 | 6,360 | 6,380 | 604,800 |
2020/03/03 | 6,550 | 6,600 | 6,410 | 6,420 | 950,000 |
2020/03/02 | 6,350 | 6,450 | 6,260 | 6,430 | 921,900 |
2020/02/28 | 6,490 | 6,530 | 6,390 | 6,440 | 909,100 |
2020/02/27 | 6,790 | 6,800 | 6,570 | 6,620 | 838,100 |
2020/02/26 | 6,760 | 6,840 | 6,710 | 6,800 | 788,000 |
2020/02/25 | 6,860 | 6,860 | 6,760 | 6,770 | 862,100 |
2020/02/21 | 7,080 | 7,110 | 7,030 | 7,040 | 382,600 |
2020/02/20 | 7,130 | 7,180 | 7,070 | 7,070 | 348,000 |
2020/02/19 | 7,070 | 7,190 | 7,060 | 7,140 | 501,300 |
2020/02/18 | 7,150 | 7,220 | 7,120 | 7,170 | 545,700 |
2020/02/17 | 7,120 | 7,240 | 7,050 | 7,150 | 1,030,500 |
2020/02/14 | 7,140 | 7,160 | 7,060 | 7,090 | 964,800 |
2020/02/13 | 7,160 | 7,280 | 7,120 | 7,270 | 653,700 |
2020/02/12 | 7,300 | 7,330 | 7,220 | 7,220 | 695,200 |
2020/02/10 | 7,350 | 7,420 | 7,330 | 7,380 | 488,400 |
2020/02/07 | 7,500 | 7,540 | 7,390 | 7,400 | 777,100 |
2020/02/06 | 7,900 | 7,950 | 7,400 | 7,460 | 1,420,800 |
2020/02/05 | 7,710 | 7,830 | 7,710 | 7,790 | 571,100 |
2020/02/04 | 7,670 | 7,720 | 7,640 | 7,710 | 428,700 |
2020/02/03 | 7,690 | 7,790 | 7,690 | 7,730 | 434,200 |
2020/01/31 | 7,800 | 7,820 | 7,720 | 7,720 | 479,000 |
2020/01/30 | 7,740 | 7,780 | 7,670 | 7,750 | 432,100 |
2020/01/29 | 7,800 | 7,810 | 7,720 | 7,810 | 518,800 |
2020/01/28 | 7,910 | 7,950 | 7,860 | 7,900 | 888,800 |
2020/01/27 | 7,660 | 7,840 | 7,600 | 7,820 | 512,900 |
2020/01/24 | 7,750 | 7,760 | 7,690 | 7,740 | 254,900 |
2020/01/23 | 7,600 | 7,770 | 7,560 | 7,760 | 581,200 |
2020/01/22 | 7,630 | 7,690 | 7,610 | 7,680 | 352,400 |
2020/01/21 | 7,570 | 7,620 | 7,540 | 7,610 | 445,900 |
2020/01/20 | 7,500 | 7,540 | 7,500 | 7,510 | 259,900 |
2020/01/17 | 7,600 | 7,620 | 7,550 | 7,590 | 282,500 |
2020/01/16 | 7,550 | 7,590 | 7,490 | 7,580 | 284,000 |
2020/01/15 | 7,540 | 7,560 | 7,480 | 7,510 | 279,800 |
2020/01/14 | 7,580 | 7,580 | 7,510 | 7,570 | 244,800 |
2020/01/10 | 7,540 | 7,570 | 7,500 | 7,540 | 332,100 |
2020/01/09 | 7,440 | 7,540 | 7,430 | 7,530 | 398,700 |
2020/01/08 | 7,260 | 7,390 | 7,250 | 7,330 | 450,100 |
2020/01/07 | 7,270 | 7,420 | 7,260 | 7,410 | 366,100 |
2020/01/06 | 7,300 | 7,310 | 7,220 | 7,220 | 482,800 |