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 |
|---|---|---|---|---|---|
| 2026/05/26 | 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 |