雪印メグミルク(2270)の株価時系列情報
雪印メグミルク(2270)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 | 2,808 | 2,810 | 2,745 | 2,772 | 132,900 |
| 2024/07/25 | 2,790 | 2,799 | 2,748 | 2,799 | 226,000 |
| 2024/07/24 | 2,842 | 2,855 | 2,783 | 2,796 | 189,000 |
| 2024/07/23 | 2,820 | 2,843 | 2,808 | 2,830 | 194,700 |
| 2024/07/22 | 2,829 | 2,837 | 2,793 | 2,815 | 273,500 |
| 2024/07/19 | 2,800 | 2,810 | 2,751 | 2,789 | 149,200 |
| 2024/07/18 | 2,729 | 2,810 | 2,725 | 2,806 | 249,700 |
| 2024/07/17 | 2,720 | 2,730 | 2,696 | 2,721 | 132,800 |
| 2024/07/16 | 2,715 | 2,737 | 2,684 | 2,684 | 124,300 |
| 2024/07/12 | 2,699 | 2,711 | 2,669 | 2,693 | 144,500 |
| 2024/07/11 | 2,712 | 2,722 | 2,699 | 2,699 | 104,600 |
| 2024/07/10 | 2,690 | 2,708 | 2,675 | 2,693 | 136,700 |
| 2024/07/09 | 2,690 | 2,710 | 2,673 | 2,701 | 331,800 |
| 2024/07/08 | 2,629 | 2,686 | 2,628 | 2,686 | 250,700 |
| 2024/07/05 | 2,660 | 2,663 | 2,624 | 2,628 | 95,800 |
| 2024/07/04 | 2,694 | 2,710 | 2,640 | 2,640 | 112,600 |
| 2024/07/03 | 2,700 | 2,730 | 2,680 | 2,694 | 236,900 |
| 2024/07/02 | 2,645 | 2,684 | 2,627 | 2,675 | 286,600 |
| 2024/07/01 | 2,634 | 2,660 | 2,624 | 2,645 | 242,200 |
| 2024/06/28 | 2,608 | 2,624 | 2,585 | 2,601 | 131,000 |
| 2024/06/27 | 2,628 | 2,648 | 2,610 | 2,611 | 180,900 |
| 2024/06/26 | 2,617 | 2,629 | 2,598 | 2,610 | 205,800 |
| 2024/06/25 | 2,520 | 2,614 | 2,513 | 2,614 | 378,200 |
| 2024/06/24 | 2,530 | 2,531 | 2,491 | 2,508 | 184,000 |
| 2024/06/21 | 2,540 | 2,557 | 2,535 | 2,539 | 239,200 |
| 2024/06/20 | 2,519 | 2,540 | 2,518 | 2,535 | 261,700 |
| 2024/06/19 | 2,482 | 2,530 | 2,480 | 2,528 | 148,100 |
| 2024/06/18 | 2,481 | 2,501 | 2,464 | 2,482 | 177,900 |
| 2024/06/17 | 2,472 | 2,480 | 2,451 | 2,478 | 135,900 |
| 2024/06/14 | 2,468 | 2,517 | 2,463 | 2,490 | 161,000 |
| 2024/06/13 | 2,507 | 2,510 | 2,475 | 2,478 | 164,700 |
| 2024/06/12 | 2,512 | 2,538 | 2,507 | 2,507 | 185,100 |
| 2024/06/11 | 2,539 | 2,560 | 2,515 | 2,527 | 135,400 |
| 2024/06/10 | 2,523 | 2,545 | 2,523 | 2,544 | 116,000 |
| 2024/06/07 | 2,502 | 2,530 | 2,491 | 2,523 | 212,200 |
| 2024/06/06 | 2,500 | 2,513 | 2,489 | 2,501 | 77,800 |
| 2024/06/05 | 2,501 | 2,522 | 2,489 | 2,505 | 97,800 |
| 2024/06/04 | 2,531 | 2,539 | 2,510 | 2,522 | 142,900 |
| 2024/06/03 | 2,554 | 2,564 | 2,540 | 2,540 | 100,100 |
| 2024/05/31 | 2,521 | 2,548 | 2,512 | 2,541 | 176,400 |
| 2024/05/30 | 2,479 | 2,519 | 2,477 | 2,518 | 119,400 |
| 2024/05/29 | 2,514 | 2,539 | 2,491 | 2,497 | 153,200 |
| 2024/05/28 | 2,595 | 2,595 | 2,510 | 2,517 | 172,800 |
| 2024/05/27 | 2,573 | 2,599 | 2,544 | 2,599 | 173,900 |
| 2024/05/24 | 2,550 | 2,576 | 2,550 | 2,562 | 138,000 |
| 2024/05/23 | 2,559 | 2,584 | 2,532 | 2,574 | 147,700 |
| 2024/05/22 | 2,549 | 2,602 | 2,541 | 2,559 | 240,600 |
| 2024/05/21 | 2,503 | 2,589 | 2,502 | 2,535 | 340,000 |
| 2024/05/20 | 2,488 | 2,513 | 2,482 | 2,486 | 194,100 |
| 2024/05/17 | 2,482 | 2,510 | 2,479 | 2,479 | 179,000 |
| 2024/05/16 | 2,502 | 2,517 | 2,477 | 2,499 | 160,900 |
| 2024/05/15 | 2,480 | 2,569 | 2,441 | 2,509 | 447,900 |
| 2024/05/14 | 2,555 | 2,661 | 2,451 | 2,553 | 1,597,200 |
| 2024/05/13 | 2,582 | 2,601 | 2,541 | 2,585 | 167,200 |
| 2024/05/10 | 2,600 | 2,609 | 2,575 | 2,597 | 169,300 |
| 2024/05/09 | 2,581 | 2,604 | 2,556 | 2,580 | 126,900 |
| 2024/05/08 | 2,561 | 2,592 | 2,550 | 2,569 | 198,200 |
| 2024/05/07 | 2,535 | 2,562 | 2,513 | 2,552 | 131,300 |
| 2024/05/02 | 2,566 | 2,580 | 2,554 | 2,554 | 97,700 |
| 2024/05/01 | 2,553 | 2,583 | 2,542 | 2,574 | 175,300 |
| 2024/04/30 | 2,530 | 2,552 | 2,514 | 2,546 | 186,900 |
| 2024/04/26 | 2,519 | 2,526 | 2,485 | 2,519 | 229,200 |
| 2024/04/25 | 2,552 | 2,560 | 2,533 | 2,536 | 191,100 |
| 2024/04/24 | 2,605 | 2,609 | 2,565 | 2,567 | 174,400 |
| 2024/04/23 | 2,584 | 2,629 | 2,575 | 2,627 | 167,800 |
| 2024/04/22 | 2,578 | 2,615 | 2,578 | 2,612 | 116,500 |
| 2024/04/19 | 2,580 | 2,583 | 2,524 | 2,550 | 137,700 |
| 2024/04/18 | 2,530 | 2,570 | 2,526 | 2,554 | 146,400 |
| 2024/04/17 | 2,572 | 2,575 | 2,533 | 2,555 | 133,000 |
| 2024/04/16 | 2,635 | 2,635 | 2,574 | 2,577 | 184,900 |
| 2024/04/15 | 2,641 | 2,660 | 2,624 | 2,650 | 86,900 |
| 2024/04/12 | 2,653 | 2,653 | 2,627 | 2,641 | 157,800 |
| 2024/04/11 | 2,666 | 2,668 | 2,643 | 2,653 | 151,500 |
| 2024/04/10 | 2,665 | 2,693 | 2,652 | 2,685 | 96,300 |
| 2024/04/09 | 2,687 | 2,703 | 2,654 | 2,660 | 206,000 |
| 2024/04/08 | 2,649 | 2,714 | 2,632 | 2,713 | 221,300 |
| 2024/04/05 | 2,631 | 2,650 | 2,599 | 2,645 | 165,500 |
| 2024/04/04 | 2,656 | 2,661 | 2,631 | 2,635 | 182,600 |
| 2024/04/03 | 2,607 | 2,667 | 2,604 | 2,653 | 186,600 |
| 2024/04/02 | 2,669 | 2,669 | 2,607 | 2,622 | 218,400 |
| 2024/04/01 | 2,720 | 2,730 | 2,648 | 2,651 | 226,500 |
| 2024/03/29 | 2,668 | 2,733 | 2,659 | 2,725 | 217,000 |
| 2024/03/28 | 2,698 | 2,704 | 2,646 | 2,684 | 425,700 |
| 2024/03/27 | 2,760 | 2,797 | 2,734 | 2,769 | 352,200 |
| 2024/03/26 | 2,721 | 2,774 | 2,705 | 2,768 | 308,100 |
| 2024/03/25 | 2,725 | 2,748 | 2,692 | 2,718 | 316,500 |
| 2024/03/22 | 2,657 | 2,726 | 2,640 | 2,726 | 321,400 |
| 2024/03/21 | 2,692 | 2,701 | 2,654 | 2,657 | 365,300 |
| 2024/03/19 | 2,601 | 2,680 | 2,580 | 2,680 | 485,000 |
| 2024/03/18 | 2,621 | 2,664 | 2,611 | 2,619 | 579,400 |
| 2024/03/15 | 2,576 | 2,678 | 2,530 | 2,632 | 1,726,900 |
| 2024/03/14 | 2,400 | 2,514 | 2,386 | 2,481 | 1,975,800 |
| 2024/03/13 | 2,205 | 2,210 | 2,158 | 2,179 | 132,100 |
| 2024/03/12 | 2,226 | 2,230 | 2,181 | 2,202 | 186,600 |
| 2024/03/11 | 2,220 | 2,236 | 2,198 | 2,220 | 153,900 |
| 2024/03/08 | 2,196 | 2,241 | 2,192 | 2,227 | 160,500 |
| 2024/03/07 | 2,221 | 2,225 | 2,192 | 2,206 | 268,800 |
| 2024/03/06 | 2,204 | 2,243 | 2,204 | 2,221 | 246,600 |
| 2024/03/05 | 2,200 | 2,217 | 2,180 | 2,204 | 151,200 |
| 2024/03/04 | 2,218 | 2,228 | 2,200 | 2,205 | 185,400 |
| 2024/03/01 | 2,234 | 2,254 | 2,212 | 2,220 | 241,500 |
| 2024/02/29 | 2,225 | 2,260 | 2,205 | 2,249 | 277,500 |
| 2024/02/28 | 2,196 | 2,224 | 2,193 | 2,222 | 200,600 |
| 2024/02/27 | 2,192 | 2,210 | 2,181 | 2,197 | 207,100 |
| 2024/02/26 | 2,205 | 2,222 | 2,192 | 2,201 | 223,500 |
| 2024/02/22 | 2,220 | 2,229 | 2,197 | 2,201 | 174,100 |
| 2024/02/21 | 2,252 | 2,261 | 2,186 | 2,205 | 254,100 |
| 2024/02/20 | 2,233 | 2,274 | 2,230 | 2,259 | 195,500 |
| 2024/02/19 | 2,188 | 2,231 | 2,188 | 2,219 | 137,800 |
| 2024/02/16 | 2,190 | 2,197 | 2,161 | 2,183 | 263,800 |
| 2024/02/15 | 2,215 | 2,219 | 2,184 | 2,196 | 154,500 |
| 2024/02/14 | 2,220 | 2,253 | 2,203 | 2,214 | 222,400 |
| 2024/02/13 | 2,220 | 2,240 | 2,196 | 2,216 | 280,200 |
| 2024/02/09 | 2,273 | 2,350 | 2,204 | 2,204 | 1,019,300 |
| 2024/02/08 | 2,304 | 2,304 | 2,272 | 2,274 | 254,700 |
| 2024/02/07 | 2,300 | 2,321 | 2,294 | 2,304 | 150,800 |
| 2024/02/06 | 2,323 | 2,350 | 2,297 | 2,299 | 174,500 |
| 2024/02/05 | 2,322 | 2,330 | 2,304 | 2,304 | 122,700 |
| 2024/02/02 | 2,331 | 2,332 | 2,280 | 2,314 | 172,000 |
| 2024/02/01 | 2,305 | 2,333 | 2,305 | 2,314 | 184,800 |
| 2024/01/31 | 2,283 | 2,322 | 2,283 | 2,317 | 188,700 |
| 2024/01/30 | 2,265 | 2,287 | 2,256 | 2,277 | 157,700 |
| 2024/01/29 | 2,237 | 2,268 | 2,236 | 2,258 | 107,400 |
| 2024/01/26 | 2,231 | 2,234 | 2,211 | 2,217 | 140,400 |
| 2024/01/25 | 2,223 | 2,239 | 2,215 | 2,236 | 100,100 |
| 2024/01/24 | 2,236 | 2,246 | 2,210 | 2,231 | 146,500 |
| 2024/01/23 | 2,249 | 2,252 | 2,230 | 2,246 | 108,600 |
| 2024/01/22 | 2,234 | 2,248 | 2,223 | 2,248 | 118,900 |
| 2024/01/19 | 2,247 | 2,251 | 2,209 | 2,233 | 157,100 |
| 2024/01/18 | 2,210 | 2,257 | 2,201 | 2,238 | 199,500 |
| 2024/01/17 | 2,208 | 2,232 | 2,198 | 2,198 | 133,900 |
| 2024/01/16 | 2,206 | 2,220 | 2,179 | 2,188 | 94,100 |
| 2024/01/15 | 2,195 | 2,218 | 2,195 | 2,206 | 93,000 |
| 2024/01/12 | 2,219 | 2,222 | 2,192 | 2,192 | 112,700 |
| 2024/01/11 | 2,245 | 2,255 | 2,215 | 2,218 | 107,300 |
| 2024/01/10 | 2,182 | 2,227 | 2,182 | 2,221 | 132,900 |
| 2024/01/09 | 2,150 | 2,185 | 2,149 | 2,182 | 110,800 |
| 2024/01/05 | 2,164 | 2,168 | 2,142 | 2,148 | 93,700 |
| 2024/01/04 | 2,118 | 2,156 | 2,100 | 2,152 | 117,600 |
| 2023/12/29 | 2,113 | 2,119 | 2,103 | 2,114 | 114,500 |
| 2023/12/28 | 2,095 | 2,113 | 2,093 | 2,107 | 73,000 |
| 2023/12/27 | 2,089 | 2,100 | 2,078 | 2,099 | 92,200 |
| 2023/12/26 | 2,092 | 2,094 | 2,078 | 2,089 | 82,500 |
| 2023/12/25 | 2,083 | 2,086 | 2,071 | 2,083 | 77,600 |
| 2023/12/22 | 2,068 | 2,085 | 2,056 | 2,080 | 103,400 |
| 2023/12/21 | 2,071 | 2,075 | 2,045 | 2,072 | 123,500 |
| 2023/12/20 | 2,070 | 2,090 | 2,061 | 2,077 | 114,900 |
| 2023/12/19 | 2,085 | 2,086 | 2,055 | 2,074 | 101,600 |
| 2023/12/18 | 2,052 | 2,089 | 2,052 | 2,079 | 104,600 |
| 2023/12/15 | 2,145 | 2,147 | 2,095 | 2,102 | 168,900 |
| 2023/12/14 | 2,165 | 2,171 | 2,133 | 2,144 | 103,600 |
| 2023/12/13 | 2,191 | 2,194 | 2,142 | 2,154 | 81,200 |
| 2023/12/12 | 2,175 | 2,193 | 2,165 | 2,180 | 123,200 |
| 2023/12/11 | 2,165 | 2,186 | 2,149 | 2,186 | 151,700 |
| 2023/12/08 | 2,146 | 2,166 | 2,136 | 2,164 | 204,500 |
| 2023/12/07 | 2,180 | 2,205 | 2,139 | 2,142 | 187,000 |
| 2023/12/06 | 2,155 | 2,179 | 2,149 | 2,173 | 106,600 |
| 2023/12/05 | 2,142 | 2,168 | 2,142 | 2,145 | 134,200 |
| 2023/12/04 | 2,158 | 2,179 | 2,140 | 2,168 | 147,800 |
| 2023/12/01 | 2,180 | 2,194 | 2,149 | 2,158 | 117,900 |
| 2023/11/30 | 2,137 | 2,165 | 2,119 | 2,163 | 210,000 |
| 2023/11/29 | 2,178 | 2,180 | 2,144 | 2,144 | 119,700 |
| 2023/11/28 | 2,200 | 2,200 | 2,182 | 2,191 | 124,500 |
| 2023/11/27 | 2,216 | 2,216 | 2,187 | 2,191 | 87,300 |
| 2023/11/24 | 2,205 | 2,213 | 2,183 | 2,204 | 71,800 |
| 2023/11/22 | 2,177 | 2,200 | 2,177 | 2,192 | 81,700 |
| 2023/11/21 | 2,195 | 2,195 | 2,168 | 2,179 | 131,700 |
| 2023/11/20 | 2,230 | 2,237 | 2,192 | 2,203 | 131,300 |
| 2023/11/17 | 2,173 | 2,237 | 2,173 | 2,230 | 202,300 |
| 2023/11/16 | 2,216 | 2,229 | 2,170 | 2,173 | 226,000 |
| 2023/11/15 | 2,239 | 2,250 | 2,213 | 2,214 | 226,000 |
| 2023/11/14 | 2,276 | 2,290 | 2,235 | 2,239 | 144,700 |
| 2023/11/13 | 2,252 | 2,279 | 2,220 | 2,275 | 222,000 |
| 2023/11/10 | 2,259 | 2,315 | 2,202 | 2,223 | 507,300 |
| 2023/11/09 | 2,303 | 2,310 | 2,227 | 2,261 | 200,600 |
| 2023/11/08 | 2,332 | 2,340 | 2,296 | 2,318 | 177,100 |
| 2023/11/07 | 2,337 | 2,365 | 2,323 | 2,323 | 110,800 |
| 2023/11/06 | 2,401 | 2,408 | 2,338 | 2,356 | 149,700 |
| 2023/11/02 | 2,435 | 2,456 | 2,355 | 2,380 | 136,900 |
| 2023/11/01 | 2,406 | 2,437 | 2,399 | 2,418 | 203,400 |
| 2023/10/31 | 2,345 | 2,440 | 2,345 | 2,431 | 257,500 |
| 2023/10/30 | 2,320 | 2,328 | 2,296 | 2,325 | 161,400 |
| 2023/10/27 | 2,358 | 2,366 | 2,313 | 2,340 | 284,400 |
| 2023/10/26 | 2,277 | 2,353 | 2,262 | 2,333 | 259,000 |
| 2023/10/25 | 2,400 | 2,400 | 2,301 | 2,301 | 785,400 |
| 2023/10/24 | 2,268 | 2,268 | 2,206 | 2,245 | 102,900 |
| 2023/10/23 | 2,262 | 2,299 | 2,260 | 2,286 | 128,800 |
| 2023/10/20 | 2,244 | 2,276 | 2,225 | 2,259 | 105,800 |
| 2023/10/19 | 2,216 | 2,239 | 2,207 | 2,228 | 59,700 |
| 2023/10/18 | 2,208 | 2,217 | 2,183 | 2,211 | 64,900 |
| 2023/10/17 | 2,220 | 2,234 | 2,200 | 2,212 | 83,000 |
| 2023/10/16 | 2,257 | 2,269 | 2,213 | 2,215 | 165,300 |
| 2023/10/13 | 2,267 | 2,276 | 2,246 | 2,252 | 87,000 |
| 2023/10/12 | 2,319 | 2,319 | 2,283 | 2,294 | 101,100 |
| 2023/10/11 | 2,315 | 2,324 | 2,300 | 2,302 | 79,900 |
| 2023/10/10 | 2,313 | 2,333 | 2,300 | 2,310 | 120,900 |
| 2023/10/06 | 2,257 | 2,340 | 2,257 | 2,310 | 198,500 |
| 2023/10/05 | 2,258 | 2,273 | 2,235 | 2,267 | 150,900 |
| 2023/10/04 | 2,259 | 2,287 | 2,251 | 2,270 | 141,500 |
| 2023/10/03 | 2,300 | 2,308 | 2,274 | 2,288 | 69,800 |