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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,760 | 3,769 | 3,728 | 3,747 | 638,500 |
| 2024/07/25 | 3,714 | 3,778 | 3,690 | 3,752 | 995,900 |
| 2024/07/24 | 3,766 | 3,775 | 3,698 | 3,714 | 965,300 |
| 2024/07/23 | 3,730 | 3,763 | 3,726 | 3,763 | 611,000 |
| 2024/07/22 | 3,750 | 3,771 | 3,739 | 3,750 | 685,600 |
| 2024/07/19 | 3,730 | 3,755 | 3,722 | 3,750 | 1,037,800 |
| 2024/07/18 | 3,645 | 3,754 | 3,643 | 3,721 | 1,231,200 |
| 2024/07/17 | 3,634 | 3,662 | 3,630 | 3,658 | 707,400 |
| 2024/07/16 | 3,679 | 3,689 | 3,630 | 3,633 | 784,800 |
| 2024/07/12 | 3,629 | 3,656 | 3,614 | 3,652 | 1,038,000 |
| 2024/07/11 | 3,600 | 3,642 | 3,596 | 3,638 | 837,600 |
| 2024/07/10 | 3,543 | 3,599 | 3,538 | 3,594 | 798,900 |
| 2024/07/09 | 3,530 | 3,547 | 3,516 | 3,543 | 802,000 |
| 2024/07/08 | 3,520 | 3,556 | 3,510 | 3,528 | 803,200 |
| 2024/07/05 | 3,540 | 3,556 | 3,525 | 3,525 | 600,700 |
| 2024/07/04 | 3,545 | 3,550 | 3,528 | 3,540 | 490,200 |
| 2024/07/03 | 3,540 | 3,560 | 3,508 | 3,545 | 985,700 |
| 2024/07/02 | 3,521 | 3,565 | 3,518 | 3,554 | 875,300 |
| 2024/07/01 | 3,483 | 3,533 | 3,480 | 3,521 | 1,060,800 |
| 2024/06/28 | 3,478 | 3,494 | 3,469 | 3,469 | 768,900 |
| 2024/06/27 | 3,475 | 3,483 | 3,453 | 3,477 | 648,600 |
| 2024/06/26 | 3,484 | 3,495 | 3,469 | 3,475 | 757,700 |
| 2024/06/25 | 3,436 | 3,474 | 3,415 | 3,467 | 887,900 |
| 2024/06/24 | 3,420 | 3,428 | 3,402 | 3,403 | 907,500 |
| 2024/06/21 | 3,450 | 3,471 | 3,409 | 3,418 | 1,582,100 |
| 2024/06/20 | 3,481 | 3,510 | 3,465 | 3,478 | 899,500 |
| 2024/06/19 | 3,455 | 3,499 | 3,446 | 3,484 | 1,018,900 |
| 2024/06/18 | 3,455 | 3,497 | 3,447 | 3,477 | 932,200 |
| 2024/06/17 | 3,523 | 3,533 | 3,430 | 3,472 | 1,137,000 |
| 2024/06/14 | 3,460 | 3,536 | 3,452 | 3,523 | 1,188,400 |
| 2024/06/13 | 3,443 | 3,462 | 3,425 | 3,462 | 925,500 |
| 2024/06/12 | 3,500 | 3,515 | 3,451 | 3,451 | 822,100 |
| 2024/06/11 | 3,543 | 3,585 | 3,515 | 3,517 | 631,400 |
| 2024/06/10 | 3,530 | 3,543 | 3,493 | 3,543 | 759,700 |
| 2024/06/07 | 3,527 | 3,533 | 3,501 | 3,533 | 666,000 |
| 2024/06/06 | 3,538 | 3,559 | 3,517 | 3,522 | 647,100 |
| 2024/06/05 | 3,544 | 3,577 | 3,508 | 3,556 | 833,500 |
| 2024/06/04 | 3,520 | 3,551 | 3,503 | 3,538 | 584,300 |
| 2024/06/03 | 3,524 | 3,549 | 3,520 | 3,536 | 605,600 |
| 2024/05/31 | 3,494 | 3,539 | 3,493 | 3,517 | 2,536,700 |
| 2024/05/30 | 3,444 | 3,498 | 3,437 | 3,486 | 828,500 |
| 2024/05/29 | 3,471 | 3,478 | 3,440 | 3,449 | 826,600 |
| 2024/05/28 | 3,521 | 3,536 | 3,475 | 3,478 | 789,400 |
| 2024/05/27 | 3,521 | 3,545 | 3,508 | 3,521 | 653,600 |
| 2024/05/24 | 3,507 | 3,538 | 3,496 | 3,501 | 678,700 |
| 2024/05/23 | 3,526 | 3,559 | 3,502 | 3,544 | 980,800 |
| 2024/05/22 | 3,497 | 3,536 | 3,479 | 3,501 | 993,700 |
| 2024/05/21 | 3,455 | 3,494 | 3,446 | 3,477 | 741,700 |
| 2024/05/20 | 3,447 | 3,481 | 3,445 | 3,467 | 880,600 |
| 2024/05/17 | 3,449 | 3,476 | 3,433 | 3,447 | 826,200 |
| 2024/05/16 | 3,441 | 3,488 | 3,433 | 3,480 | 728,700 |
| 2024/05/15 | 3,484 | 3,501 | 3,447 | 3,463 | 862,300 |
| 2024/05/14 | 3,461 | 3,523 | 3,461 | 3,497 | 1,119,300 |
| 2024/05/13 | 3,423 | 3,466 | 3,373 | 3,457 | 1,825,000 |
| 2024/05/10 | 3,600 | 3,780 | 3,430 | 3,458 | 4,158,300 |
| 2024/05/09 | 3,557 | 3,590 | 3,546 | 3,579 | 908,200 |
| 2024/05/08 | 3,558 | 3,574 | 3,513 | 3,542 | 824,000 |
| 2024/05/07 | 3,542 | 3,562 | 3,517 | 3,554 | 1,014,800 |
| 2024/05/02 | 3,567 | 3,567 | 3,534 | 3,549 | 460,800 |
| 2024/05/01 | 3,511 | 3,564 | 3,502 | 3,550 | 767,200 |
| 2024/04/30 | 3,519 | 3,535 | 3,493 | 3,525 | 729,400 |
| 2024/04/26 | 3,505 | 3,511 | 3,473 | 3,499 | 748,100 |
| 2024/04/25 | 3,525 | 3,534 | 3,505 | 3,514 | 676,700 |
| 2024/04/24 | 3,541 | 3,559 | 3,492 | 3,506 | 1,107,200 |
| 2024/04/23 | 3,516 | 3,570 | 3,489 | 3,549 | 943,500 |
| 2024/04/22 | 3,453 | 3,519 | 3,441 | 3,511 | 1,638,800 |
| 2024/04/19 | 3,387 | 3,438 | 3,377 | 3,435 | 1,357,300 |
| 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 |