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 |
|---|---|---|---|---|---|
| 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 |
| 2025/10/23 | 3,056 | 3,065 | 3,030 | 3,049 | 1,360,900 |
| 2025/10/22 | 3,034 | 3,068 | 3,034 | 3,054 | 1,245,300 |
| 2025/10/21 | 3,018 | 3,048 | 3,016 | 3,041 | 1,000,600 |
| 2025/10/20 | 3,020 | 3,045 | 3,018 | 3,033 | 1,103,100 |
| 2025/10/17 | 2,989 | 3,009 | 2,983 | 3,009 | 1,391,600 |
| 2025/10/16 | 2,974 | 2,987 | 2,963 | 2,973 | 1,451,200 |
| 2025/10/15 | 2,985 | 2,991 | 2,967 | 2,977 | 1,830,200 |
| 2025/10/14 | 2,923 | 2,965 | 2,907 | 2,965 | 2,677,500 |
| 2025/10/10 | 2,991 | 2,992 | 2,948 | 2,949 | 3,959,100 |
| 2025/10/09 | 3,000 | 3,009 | 2,995 | 3,007 | 3,046,600 |
| 2025/10/08 | 3,066 | 3,082 | 3,016 | 3,016 | 1,504,900 |
| 2025/10/07 | 3,036 | 3,052 | 3,024 | 3,050 | 1,250,000 |
| 2025/10/06 | 3,056 | 3,067 | 3,025 | 3,030 | 1,601,300 |
| 2025/10/03 | 3,025 | 3,042 | 3,015 | 3,015 | 1,463,000 |
| 2025/10/02 | 3,052 | 3,057 | 3,021 | 3,026 | 1,259,500 |
| 2025/10/01 | 3,062 | 3,083 | 3,040 | 3,046 | 1,329,900 |
| 2025/09/30 | 3,070 | 3,073 | 3,056 | 3,066 | 1,077,900 |
| 2025/09/29 | 3,108 | 3,114 | 3,062 | 3,062 | 1,485,400 |
| 2025/09/26 | 3,126 | 3,151 | 3,122 | 3,151 | 1,212,400 |
| 2025/09/25 | 3,150 | 3,151 | 3,126 | 3,128 | 1,000,000 |
| 2025/09/24 | 3,149 | 3,160 | 3,121 | 3,128 | 1,214,700 |
| 2025/09/22 | 3,133 | 3,156 | 3,130 | 3,141 | 1,010,900 |
| 2025/09/19 | 3,145 | 3,160 | 3,130 | 3,130 | 1,695,700 |
| 2025/09/18 | 3,151 | 3,168 | 3,144 | 3,146 | 899,400 |
| 2025/09/17 | 3,164 | 3,175 | 3,150 | 3,161 | 830,600 |
| 2025/09/16 | 3,145 | 3,173 | 3,133 | 3,153 | 990,800 |
| 2025/09/12 | 3,170 | 3,181 | 3,145 | 3,145 | 1,060,300 |
| 2025/09/11 | 3,148 | 3,178 | 3,142 | 3,173 | 1,232,900 |
| 2025/09/10 | 3,185 | 3,190 | 3,159 | 3,164 | 1,067,200 |
| 2025/09/09 | 3,220 | 3,224 | 3,188 | 3,193 | 944,400 |
| 2025/09/08 | 3,200 | 3,231 | 3,193 | 3,209 | 1,164,200 |
| 2025/09/05 | 3,191 | 3,195 | 3,174 | 3,186 | 872,500 |
| 2025/09/04 | 3,153 | 3,181 | 3,137 | 3,181 | 895,700 |
| 2025/09/03 | 3,145 | 3,150 | 3,131 | 3,149 | 1,053,300 |
| 2025/09/02 | 3,120 | 3,149 | 3,106 | 3,149 | 1,552,900 |
| 2025/09/01 | 3,080 | 3,110 | 3,073 | 3,101 | 802,300 |
| 2025/08/29 | 3,080 | 3,084 | 3,057 | 3,058 | 1,145,000 |
| 2025/08/28 | 3,099 | 3,106 | 3,087 | 3,091 | 697,400 |
| 2025/08/27 | 3,090 | 3,108 | 3,078 | 3,087 | 1,431,400 |
| 2025/08/26 | 3,105 | 3,106 | 3,075 | 3,088 | 1,615,000 |
| 2025/08/25 | 3,117 | 3,130 | 3,097 | 3,107 | 1,606,900 |
| 2025/08/22 | 3,086 | 3,089 | 3,073 | 3,088 | 900,200 |
| 2025/08/21 | 3,120 | 3,124 | 3,078 | 3,086 | 1,375,800 |
| 2025/08/20 | 3,128 | 3,145 | 3,121 | 3,123 | 1,648,200 |
| 2025/08/19 | 3,050 | 3,083 | 3,048 | 3,078 | 1,316,100 |
| 2025/08/18 | 3,027 | 3,057 | 3,025 | 3,037 | 1,282,800 |
| 2025/08/15 | 3,020 | 3,028 | 3,004 | 3,019 | 2,113,800 |
| 2025/08/14 | 3,033 | 3,053 | 3,021 | 3,021 | 1,597,100 |
| 2025/08/13 | 3,050 | 3,062 | 3,024 | 3,024 | 1,768,900 |
| 2025/08/12 | 3,056 | 3,065 | 3,038 | 3,042 | 1,989,400 |
| 2025/08/08 | 3,020 | 3,069 | 3,010 | 3,056 | 2,803,200 |
| 2025/08/07 | 3,000 | 3,020 | 2,978 | 3,000 | 5,765,100 |
| 2025/08/06 | 3,125 | 3,146 | 3,083 | 3,118 | 1,805,000 |
| 2025/08/05 | 3,100 | 3,121 | 3,095 | 3,108 | 1,278,600 |
| 2025/08/04 | 3,100 | 3,125 | 3,084 | 3,097 | 1,443,200 |
| 2025/08/01 | 3,079 | 3,101 | 3,066 | 3,090 | 1,113,300 |
| 2025/07/31 | 3,064 | 3,079 | 3,054 | 3,062 | 1,063,700 |
| 2025/07/30 | 3,024 | 3,059 | 3,016 | 3,056 | 1,123,200 |
| 2025/07/29 | 3,050 | 3,071 | 3,029 | 3,037 | 1,313,500 |
| 2025/07/28 | 3,080 | 3,110 | 3,072 | 3,072 | 675,600 |
| 2025/07/25 | 3,089 | 3,111 | 3,079 | 3,092 | 1,263,400 |
| 2025/07/24 | 3,094 | 3,113 | 3,071 | 3,076 | 1,148,900 |
| 2025/07/23 | 3,030 | 3,081 | 3,029 | 3,063 | 1,718,900 |
| 2025/07/22 | 3,095 | 3,107 | 3,033 | 3,033 | 1,499,700 |
| 2025/07/18 | 3,117 | 3,126 | 3,090 | 3,101 | 976,100 |
| 2025/07/17 | 3,091 | 3,100 | 3,079 | 3,094 | 749,400 |
| 2025/07/16 | 3,090 | 3,107 | 3,088 | 3,092 | 750,900 |
| 2025/07/15 | 3,103 | 3,116 | 3,093 | 3,104 | 904,800 |
| 2025/07/14 | 3,124 | 3,125 | 3,102 | 3,102 | 795,200 |
| 2025/07/11 | 3,092 | 3,116 | 3,088 | 3,115 | 904,400 |
| 2025/07/10 | 3,131 | 3,137 | 3,094 | 3,094 | 1,265,300 |
| 2025/07/09 | 3,130 | 3,154 | 3,127 | 3,136 | 826,100 |
| 2025/07/08 | 3,155 | 3,157 | 3,114 | 3,114 | 1,579,500 |
| 2025/07/07 | 3,195 | 3,202 | 3,162 | 3,166 | 551,800 |
| 2025/07/04 | 3,192 | 3,196 | 3,175 | 3,191 | 522,900 |
| 2025/07/03 | 3,180 | 3,189 | 3,166 | 3,186 | 1,023,600 |
| 2025/07/02 | 3,156 | 3,196 | 3,156 | 3,196 | 956,300 |
| 2025/07/01 | 3,190 | 3,202 | 3,155 | 3,160 | 748,100 |
| 2025/06/30 | 3,160 | 3,187 | 3,159 | 3,187 | 998,800 |
| 2025/06/27 | 3,146 | 3,171 | 3,146 | 3,158 | 852,900 |
| 2025/06/26 | 3,132 | 3,157 | 3,132 | 3,145 | 826,800 |
| 2025/06/25 | 3,166 | 3,168 | 3,132 | 3,138 | 921,200 |
| 2025/06/24 | 3,160 | 3,182 | 3,157 | 3,166 | 877,900 |
| 2025/06/23 | 3,136 | 3,157 | 3,132 | 3,134 | 629,400 |
| 2025/06/20 | 3,183 | 3,183 | 3,136 | 3,145 | 1,510,400 |
| 2025/06/19 | 3,210 | 3,210 | 3,166 | 3,181 | 650,600 |
| 2025/06/18 | 3,175 | 3,198 | 3,165 | 3,194 | 710,900 |
| 2025/06/17 | 3,199 | 3,205 | 3,185 | 3,190 | 734,600 |
| 2025/06/16 | 3,226 | 3,242 | 3,197 | 3,208 | 665,100 |
| 2025/06/13 | 3,223 | 3,225 | 3,199 | 3,213 | 858,600 |
| 2025/06/12 | 3,193 | 3,217 | 3,191 | 3,215 | 747,000 |
| 2025/06/11 | 3,202 | 3,210 | 3,192 | 3,200 | 664,300 |
| 2025/06/10 | 3,202 | 3,210 | 3,178 | 3,196 | 902,100 |
| 2025/06/09 | 3,216 | 3,230 | 3,201 | 3,201 | 623,700 |
| 2025/06/06 | 3,209 | 3,225 | 3,203 | 3,220 | 535,800 |
| 2025/06/05 | 3,216 | 3,243 | 3,209 | 3,210 | 579,700 |
| 2025/06/04 | 3,249 | 3,259 | 3,216 | 3,223 | 925,700 |
| 2025/06/03 | 3,228 | 3,258 | 3,212 | 3,258 | 795,300 |
| 2025/06/02 | 3,228 | 3,233 | 3,208 | 3,226 | 630,900 |
| 2025/05/30 | 3,200 | 3,229 | 3,193 | 3,225 | 2,125,600 |
| 2025/05/29 | 3,216 | 3,226 | 3,192 | 3,193 | 906,600 |
| 2025/05/28 | 3,250 | 3,254 | 3,222 | 3,230 | 1,102,700 |
| 2025/05/27 | 3,235 | 3,241 | 3,220 | 3,224 | 728,400 |
| 2025/05/26 | 3,230 | 3,254 | 3,221 | 3,225 | 674,600 |
| 2025/05/23 | 3,203 | 3,215 | 3,195 | 3,211 | 738,400 |
| 2025/05/22 | 3,198 | 3,219 | 3,186 | 3,203 | 907,900 |
| 2025/05/21 | 3,195 | 3,211 | 3,185 | 3,190 | 1,077,700 |
| 2025/05/20 | 3,232 | 3,252 | 3,170 | 3,171 | 1,457,500 |
| 2025/05/19 | 3,200 | 3,236 | 3,200 | 3,236 | 957,300 |
| 2025/05/16 | 3,210 | 3,224 | 3,200 | 3,210 | 1,050,100 |
| 2025/05/15 | 3,170 | 3,185 | 3,129 | 3,182 | 1,430,500 |
| 2025/05/14 | 3,206 | 3,215 | 3,136 | 3,178 | 1,963,000 |
| 2025/05/13 | 3,236 | 3,246 | 3,203 | 3,219 | 1,819,800 |
| 2025/05/12 | 3,224 | 3,279 | 3,182 | 3,236 | 3,870,300 |
| 2025/05/09 | 3,600 | 3,620 | 3,352 | 3,397 | 3,799,500 |
| 2025/05/08 | 3,607 | 3,618 | 3,557 | 3,597 | 1,074,300 |
| 2025/05/07 | 3,587 | 3,628 | 3,578 | 3,597 | 1,846,000 |
| 2025/05/02 | 3,532 | 3,570 | 3,524 | 3,541 | 953,300 |
| 2025/05/01 | 3,548 | 3,563 | 3,517 | 3,553 | 1,101,100 |
| 2025/04/30 | 3,515 | 3,542 | 3,498 | 3,514 | 1,561,900 |
| 2025/04/28 | 3,422 | 3,491 | 3,422 | 3,470 | 920,000 |
| 2025/04/25 | 3,417 | 3,478 | 3,412 | 3,442 | 1,038,300 |
| 2025/04/24 | 3,539 | 3,555 | 3,441 | 3,448 | 1,439,100 |
| 2025/04/23 | 3,578 | 3,592 | 3,554 | 3,577 | 1,080,000 |
| 2025/04/22 | 3,570 | 3,599 | 3,555 | 3,578 | 1,017,400 |
| 2025/04/21 | 3,528 | 3,569 | 3,510 | 3,566 | 984,500 |
| 2025/04/18 | 3,500 | 3,524 | 3,477 | 3,519 | 912,700 |
| 2025/04/17 | 3,487 | 3,498 | 3,466 | 3,482 | 949,200 |
| 2025/04/16 | 3,422 | 3,474 | 3,404 | 3,474 | 1,285,200 |
| 2025/04/15 | 3,427 | 3,439 | 3,395 | 3,403 | 1,171,100 |
| 2025/04/14 | 3,395 | 3,429 | 3,390 | 3,412 | 1,280,700 |
| 2025/04/11 | 3,362 | 3,436 | 3,342 | 3,357 | 1,756,500 |
| 2025/04/10 | 3,370 | 3,430 | 3,309 | 3,430 | 2,250,900 |
| 2025/04/09 | 3,315 | 3,367 | 3,273 | 3,354 | 1,883,400 |
| 2025/04/08 | 3,265 | 3,368 | 3,226 | 3,355 | 2,018,900 |
| 2025/04/07 | 3,176 | 3,306 | 3,160 | 3,261 | 2,352,000 |
| 2025/04/04 | 3,330 | 3,396 | 3,276 | 3,378 | 3,129,700 |
| 2025/04/03 | 3,164 | 3,301 | 3,159 | 3,287 | 2,228,700 |
| 2025/04/02 | 3,228 | 3,238 | 3,192 | 3,202 | 946,100 |
| 2025/04/01 | 3,285 | 3,289 | 3,243 | 3,252 | 1,259,800 |
| 2025/03/31 | 3,284 | 3,296 | 3,226 | 3,250 | 2,006,600 |
| 2025/03/28 | 3,339 | 3,340 | 3,289 | 3,314 | 1,788,100 |
| 2025/03/27 | 3,400 | 3,407 | 3,369 | 3,401 | 1,896,200 |
| 2025/03/26 | 3,379 | 3,407 | 3,378 | 3,383 | 1,262,000 |
| 2025/03/25 | 3,370 | 3,410 | 3,363 | 3,400 | 1,294,500 |
| 2025/03/24 | 3,371 | 3,401 | 3,359 | 3,400 | 1,111,300 |
| 2025/03/21 | 3,389 | 3,403 | 3,357 | 3,365 | 1,876,400 |
| 2025/03/19 | 3,357 | 3,398 | 3,355 | 3,383 | 1,126,800 |
| 2025/03/18 | 3,333 | 3,380 | 3,332 | 3,373 | 1,232,400 |
| 2025/03/17 | 3,280 | 3,325 | 3,278 | 3,324 | 1,145,400 |
| 2025/03/14 | 3,261 | 3,300 | 3,261 | 3,300 | 1,173,800 |
| 2025/03/13 | 3,258 | 3,289 | 3,254 | 3,279 | 1,899,300 |
| 2025/03/12 | 3,260 | 3,285 | 3,235 | 3,285 | 1,294,900 |
| 2025/03/11 | 3,282 | 3,303 | 3,255 | 3,271 | 2,316,600 |
| 2025/03/10 | 3,235 | 3,282 | 3,232 | 3,282 | 1,878,700 |
| 2025/03/07 | 3,185 | 3,220 | 3,183 | 3,214 | 1,843,300 |
| 2025/03/06 | 3,150 | 3,185 | 3,143 | 3,181 | 1,649,800 |
| 2025/03/05 | 3,123 | 3,130 | 3,077 | 3,130 | 1,713,900 |
| 2025/03/04 | 3,100 | 3,140 | 3,100 | 3,123 | 1,719,200 |
| 2025/03/03 | 3,099 | 3,115 | 3,082 | 3,085 | 1,093,300 |
| 2025/02/28 | 3,125 | 3,125 | 3,058 | 3,080 | 2,061,900 |
| 2025/02/27 | 3,090 | 3,132 | 3,084 | 3,128 | 1,465,200 |
| 2025/02/26 | 3,090 | 3,092 | 3,063 | 3,084 | 1,647,600 |
| 2025/02/25 | 2,989 | 3,078 | 2,981 | 3,070 | 2,490,100 |
| 2025/02/21 | 2,950 | 2,982 | 2,948 | 2,968 | 1,511,100 |
| 2025/02/20 | 2,927 | 2,944 | 2,918 | 2,932 | 1,483,600 |
| 2025/02/19 | 2,920 | 2,933 | 2,913 | 2,915 | 1,200,300 |
| 2025/02/18 | 2,921 | 2,928 | 2,908 | 2,912 | 1,510,200 |
| 2025/02/17 | 2,950 | 2,958 | 2,921 | 2,921 | 1,956,100 |
| 2025/02/14 | 2,956 | 2,989 | 2,940 | 2,940 | 2,010,000 |
| 2025/02/13 | 2,960 | 2,978 | 2,948 | 2,952 | 2,169,200 |
| 2025/02/12 | 2,926 | 2,967 | 2,923 | 2,948 | 3,612,100 |
| 2025/02/10 | 3,065 | 3,128 | 2,871 | 2,958 | 6,851,500 |
| 2025/02/07 | 3,052 | 3,059 | 3,038 | 3,048 | 1,050,300 |
| 2025/02/06 | 3,033 | 3,061 | 3,027 | 3,052 | 933,700 |
| 2025/02/05 | 3,040 | 3,048 | 3,013 | 3,021 | 1,670,500 |
| 2025/02/04 | 3,091 | 3,102 | 3,041 | 3,047 | 1,389,700 |
| 2025/02/03 | 3,120 | 3,121 | 3,087 | 3,087 | 1,232,800 |
| 2025/01/31 | 3,138 | 3,139 | 3,113 | 3,123 | 776,200 |
| 2025/01/30 | 3,124 | 3,142 | 3,114 | 3,132 | 864,600 |
| 2025/01/29 | 3,128 | 3,156 | 3,112 | 3,115 | 923,300 |
| 2025/01/28 | 3,126 | 3,163 | 3,115 | 3,133 | 1,191,300 |
| 2025/01/27 | 3,078 | 3,103 | 3,072 | 3,095 | 1,155,400 |
| 2025/01/24 | 3,071 | 3,084 | 3,050 | 3,050 | 1,435,900 |
| 2025/01/23 | 3,067 | 3,070 | 3,050 | 3,053 | 1,335,500 |
| 2025/01/22 | 3,081 | 3,097 | 3,070 | 3,080 | 1,202,600 |
| 2025/01/21 | 3,085 | 3,086 | 3,068 | 3,075 | 790,100 |
| 2025/01/20 | 3,071 | 3,085 | 3,063 | 3,066 | 755,300 |
| 2025/01/17 | 3,059 | 3,071 | 3,051 | 3,065 | 1,175,100 |
| 2025/01/16 | 3,070 | 3,081 | 3,055 | 3,059 | 979,000 |
| 2025/01/15 | 3,098 | 3,100 | 3,071 | 3,071 | 952,000 |
| 2025/01/14 | 3,130 | 3,137 | 3,072 | 3,081 | 2,309,600 |
| 2025/01/10 | 3,167 | 3,170 | 3,137 | 3,143 | 928,300 |
| 2025/01/09 | 3,154 | 3,167 | 3,130 | 3,158 | 1,247,700 |
| 2025/01/08 | 3,189 | 3,189 | 3,145 | 3,147 | 1,144,900 |
| 2025/01/07 | 3,170 | 3,183 | 3,159 | 3,175 | 1,072,800 |
| 2025/01/06 | 3,207 | 3,208 | 3,166 | 3,171 | 1,505,500 |