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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,715 | 2,749 | 2,693 | 2,727 | 331,000 |
| 2025/06/12 | 2,695 | 2,712 | 2,692 | 2,705 | 184,900 |
| 2025/06/11 | 2,682 | 2,711 | 2,675 | 2,704 | 135,800 |
| 2025/06/10 | 2,733 | 2,742 | 2,707 | 2,726 | 154,700 |
| 2025/06/09 | 2,726 | 2,735 | 2,708 | 2,724 | 152,800 |
| 2025/06/06 | 2,718 | 2,730 | 2,698 | 2,706 | 125,900 |
| 2025/06/05 | 2,702 | 2,726 | 2,697 | 2,709 | 166,100 |
| 2025/06/04 | 2,728 | 2,738 | 2,712 | 2,715 | 134,100 |
| 2025/06/03 | 2,761 | 2,761 | 2,739 | 2,741 | 133,600 |
| 2025/06/02 | 2,795 | 2,819 | 2,741 | 2,761 | 133,500 |
| 2025/05/30 | 2,770 | 2,840 | 2,769 | 2,819 | 504,900 |
| 2025/05/29 | 2,785 | 2,794 | 2,757 | 2,770 | 200,200 |
| 2025/05/28 | 2,785 | 2,785 | 2,755 | 2,760 | 166,000 |
| 2025/05/27 | 2,772 | 2,785 | 2,758 | 2,774 | 91,400 |
| 2025/05/26 | 2,748 | 2,813 | 2,748 | 2,782 | 169,900 |
| 2025/05/23 | 2,717 | 2,752 | 2,710 | 2,746 | 167,100 |
| 2025/05/22 | 2,728 | 2,763 | 2,703 | 2,709 | 358,100 |
| 2025/05/21 | 2,777 | 2,783 | 2,744 | 2,763 | 181,400 |
| 2025/05/20 | 2,805 | 2,824 | 2,756 | 2,765 | 309,100 |
| 2025/05/19 | 2,810 | 2,851 | 2,799 | 2,803 | 261,100 |
| 2025/05/16 | 2,777 | 2,795 | 2,727 | 2,778 | 268,400 |
| 2025/05/15 | 2,800 | 2,868 | 2,776 | 2,782 | 395,300 |
| 2025/05/14 | 2,550 | 2,900 | 2,495 | 2,830 | 2,175,100 |
| 2025/05/13 | 2,597 | 2,612 | 2,571 | 2,577 | 147,900 |
| 2025/05/12 | 2,594 | 2,602 | 2,567 | 2,592 | 147,400 |
| 2025/05/09 | 2,597 | 2,615 | 2,579 | 2,588 | 177,700 |
| 2025/05/08 | 2,577 | 2,589 | 2,553 | 2,586 | 100,200 |
| 2025/05/07 | 2,569 | 2,603 | 2,569 | 2,577 | 128,600 |
| 2025/05/02 | 2,590 | 2,595 | 2,554 | 2,584 | 101,000 |
| 2025/05/01 | 2,606 | 2,623 | 2,591 | 2,602 | 100,300 |
| 2025/04/30 | 2,618 | 2,647 | 2,606 | 2,625 | 127,100 |
| 2025/04/28 | 2,587 | 2,630 | 2,587 | 2,618 | 117,800 |
| 2025/04/25 | 2,600 | 2,616 | 2,583 | 2,596 | 88,600 |
| 2025/04/24 | 2,665 | 2,665 | 2,589 | 2,603 | 176,800 |
| 2025/04/23 | 2,681 | 2,697 | 2,663 | 2,674 | 204,500 |
| 2025/04/22 | 2,620 | 2,682 | 2,617 | 2,681 | 227,000 |
| 2025/04/21 | 2,648 | 2,657 | 2,607 | 2,656 | 106,000 |
| 2025/04/18 | 2,610 | 2,635 | 2,600 | 2,633 | 69,200 |
| 2025/04/17 | 2,611 | 2,611 | 2,590 | 2,590 | 99,900 |
| 2025/04/16 | 2,550 | 2,608 | 2,546 | 2,608 | 160,100 |
| 2025/04/15 | 2,574 | 2,574 | 2,548 | 2,552 | 84,200 |
| 2025/04/14 | 2,550 | 2,573 | 2,533 | 2,555 | 94,800 |
| 2025/04/11 | 2,556 | 2,564 | 2,504 | 2,525 | 173,400 |
| 2025/04/10 | 2,562 | 2,562 | 2,506 | 2,553 | 134,400 |
| 2025/04/09 | 2,483 | 2,504 | 2,453 | 2,491 | 140,100 |
| 2025/04/08 | 2,448 | 2,519 | 2,432 | 2,509 | 229,200 |
| 2025/04/07 | 2,430 | 2,464 | 2,395 | 2,398 | 282,200 |
| 2025/04/04 | 2,534 | 2,536 | 2,496 | 2,530 | 188,500 |
| 2025/04/03 | 2,505 | 2,557 | 2,505 | 2,557 | 159,600 |
| 2025/04/02 | 2,584 | 2,591 | 2,546 | 2,555 | 111,800 |
| 2025/04/01 | 2,570 | 2,610 | 2,501 | 2,585 | 283,600 |
| 2025/03/31 | 2,590 | 2,591 | 2,555 | 2,565 | 220,100 |
| 2025/03/28 | 2,607 | 2,633 | 2,600 | 2,618 | 177,700 |
| 2025/03/27 | 2,694 | 2,717 | 2,687 | 2,709 | 187,500 |
| 2025/03/26 | 2,701 | 2,710 | 2,683 | 2,687 | 113,700 |
| 2025/03/25 | 2,680 | 2,702 | 2,674 | 2,702 | 82,900 |
| 2025/03/24 | 2,706 | 2,706 | 2,663 | 2,680 | 156,400 |
| 2025/03/21 | 2,699 | 2,715 | 2,676 | 2,705 | 113,300 |
| 2025/03/19 | 2,686 | 2,719 | 2,686 | 2,710 | 104,000 |
| 2025/03/18 | 2,671 | 2,694 | 2,658 | 2,693 | 129,800 |
| 2025/03/17 | 2,642 | 2,679 | 2,642 | 2,671 | 106,100 |
| 2025/03/14 | 2,619 | 2,662 | 2,619 | 2,642 | 146,100 |
| 2025/03/13 | 2,640 | 2,650 | 2,621 | 2,640 | 132,900 |
| 2025/03/12 | 2,600 | 2,656 | 2,589 | 2,651 | 260,500 |
| 2025/03/11 | 2,654 | 2,668 | 2,626 | 2,645 | 121,600 |
| 2025/03/10 | 2,679 | 2,689 | 2,648 | 2,654 | 146,000 |
| 2025/03/07 | 2,651 | 2,676 | 2,626 | 2,663 | 132,100 |
| 2025/03/06 | 2,623 | 2,663 | 2,616 | 2,653 | 128,300 |
| 2025/03/05 | 2,622 | 2,622 | 2,601 | 2,614 | 132,400 |
| 2025/03/04 | 2,605 | 2,613 | 2,586 | 2,596 | 127,900 |
| 2025/03/03 | 2,600 | 2,608 | 2,584 | 2,598 | 132,700 |
| 2025/02/28 | 2,540 | 2,578 | 2,524 | 2,578 | 275,000 |
| 2025/02/27 | 2,513 | 2,543 | 2,513 | 2,543 | 171,000 |
| 2025/02/26 | 2,559 | 2,560 | 2,506 | 2,526 | 153,400 |
| 2025/02/25 | 2,543 | 2,558 | 2,532 | 2,544 | 139,100 |
| 2025/02/21 | 2,550 | 2,586 | 2,541 | 2,550 | 166,400 |
| 2025/02/20 | 2,563 | 2,586 | 2,539 | 2,540 | 182,300 |
| 2025/02/19 | 2,554 | 2,613 | 2,551 | 2,564 | 150,400 |
| 2025/02/18 | 2,525 | 2,552 | 2,515 | 2,544 | 98,500 |
| 2025/02/17 | 2,540 | 2,546 | 2,512 | 2,525 | 156,500 |
| 2025/02/14 | 2,540 | 2,580 | 2,525 | 2,542 | 242,600 |
| 2025/02/13 | 2,580 | 2,635 | 2,500 | 2,525 | 809,100 |
| 2025/02/12 | 2,555 | 2,560 | 2,530 | 2,553 | 163,400 |
| 2025/02/10 | 2,546 | 2,557 | 2,531 | 2,532 | 155,100 |
| 2025/02/07 | 2,567 | 2,574 | 2,538 | 2,538 | 160,400 |
| 2025/02/06 | 2,535 | 2,568 | 2,531 | 2,567 | 126,800 |
| 2025/02/05 | 2,565 | 2,579 | 2,534 | 2,540 | 132,500 |
| 2025/02/04 | 2,607 | 2,633 | 2,561 | 2,561 | 136,200 |
| 2025/02/03 | 2,655 | 2,661 | 2,605 | 2,605 | 179,400 |
| 2025/01/31 | 2,672 | 2,679 | 2,647 | 2,662 | 132,900 |
| 2025/01/30 | 2,624 | 2,658 | 2,616 | 2,645 | 124,600 |
| 2025/01/29 | 2,627 | 2,634 | 2,618 | 2,619 | 84,700 |
| 2025/01/28 | 2,635 | 2,657 | 2,619 | 2,623 | 124,000 |
| 2025/01/27 | 2,600 | 2,712 | 2,600 | 2,619 | 147,700 |
| 2025/01/24 | 2,595 | 2,595 | 2,575 | 2,575 | 108,400 |
| 2025/01/23 | 2,550 | 2,573 | 2,541 | 2,564 | 129,000 |
| 2025/01/22 | 2,560 | 2,578 | 2,556 | 2,561 | 121,300 |
| 2025/01/21 | 2,606 | 2,621 | 2,568 | 2,568 | 124,200 |
| 2025/01/20 | 2,590 | 2,592 | 2,564 | 2,576 | 167,000 |
| 2025/01/17 | 2,586 | 2,611 | 2,555 | 2,586 | 300,300 |
| 2025/01/16 | 2,555 | 2,564 | 2,530 | 2,536 | 158,300 |
| 2025/01/15 | 2,564 | 2,579 | 2,552 | 2,561 | 119,000 |
| 2025/01/14 | 2,634 | 2,646 | 2,563 | 2,579 | 121,200 |
| 2025/01/10 | 2,625 | 2,658 | 2,623 | 2,629 | 172,600 |
| 2025/01/09 | 2,652 | 2,655 | 2,624 | 2,624 | 201,300 |
| 2025/01/08 | 2,694 | 2,694 | 2,661 | 2,661 | 140,700 |
| 2025/01/07 | 2,702 | 2,720 | 2,696 | 2,699 | 120,200 |
| 2025/01/06 | 2,767 | 2,772 | 2,697 | 2,702 | 185,900 |
| 2024/12/30 | 2,799 | 2,799 | 2,747 | 2,762 | 101,500 |
| 2024/12/27 | 2,767 | 2,780 | 2,759 | 2,773 | 60,700 |
| 2024/12/26 | 2,719 | 2,770 | 2,719 | 2,765 | 155,200 |
| 2024/12/25 | 2,729 | 2,734 | 2,702 | 2,727 | 78,300 |
| 2024/12/24 | 2,705 | 2,744 | 2,686 | 2,729 | 110,000 |
| 2024/12/23 | 2,710 | 2,743 | 2,703 | 2,726 | 83,600 |
| 2024/12/20 | 2,735 | 2,741 | 2,711 | 2,712 | 94,300 |
| 2024/12/19 | 2,702 | 2,740 | 2,702 | 2,724 | 87,200 |
| 2024/12/18 | 2,776 | 2,776 | 2,700 | 2,729 | 111,200 |
| 2024/12/17 | 2,774 | 2,807 | 2,770 | 2,773 | 115,400 |
| 2024/12/16 | 2,810 | 2,815 | 2,782 | 2,795 | 102,700 |
| 2024/12/13 | 2,760 | 2,800 | 2,760 | 2,796 | 156,800 |
| 2024/12/12 | 2,750 | 2,783 | 2,750 | 2,768 | 166,300 |
| 2024/12/11 | 2,730 | 2,743 | 2,722 | 2,734 | 88,700 |
| 2024/12/10 | 2,746 | 2,748 | 2,710 | 2,718 | 65,400 |
| 2024/12/09 | 2,735 | 2,750 | 2,723 | 2,730 | 101,500 |
| 2024/12/06 | 2,739 | 2,743 | 2,712 | 2,726 | 109,500 |
| 2024/12/05 | 2,745 | 2,750 | 2,706 | 2,723 | 126,500 |
| 2024/12/04 | 2,740 | 2,772 | 2,738 | 2,750 | 82,200 |
| 2024/12/03 | 2,750 | 2,790 | 2,747 | 2,754 | 128,800 |
| 2024/12/02 | 2,743 | 2,753 | 2,726 | 2,736 | 82,400 |
| 2024/11/29 | 2,749 | 2,753 | 2,718 | 2,742 | 104,700 |
| 2024/11/28 | 2,738 | 2,759 | 2,726 | 2,753 | 99,700 |
| 2024/11/27 | 2,733 | 2,744 | 2,680 | 2,704 | 142,300 |
| 2024/11/26 | 2,708 | 2,745 | 2,699 | 2,737 | 114,900 |
| 2024/11/25 | 2,740 | 2,746 | 2,704 | 2,706 | 148,300 |
| 2024/11/22 | 2,670 | 2,727 | 2,664 | 2,712 | 144,800 |
| 2024/11/21 | 2,752 | 2,764 | 2,675 | 2,678 | 149,400 |
| 2024/11/20 | 2,759 | 2,768 | 2,721 | 2,757 | 138,700 |
| 2024/11/19 | 2,729 | 2,773 | 2,726 | 2,760 | 165,600 |
| 2024/11/18 | 2,746 | 2,766 | 2,683 | 2,705 | 245,600 |
| 2024/11/15 | 2,574 | 2,834 | 2,558 | 2,779 | 608,100 |
| 2024/11/14 | 2,550 | 2,691 | 2,443 | 2,575 | 1,121,900 |
| 2024/11/13 | 2,553 | 2,553 | 2,510 | 2,534 | 147,600 |
| 2024/11/12 | 2,535 | 2,564 | 2,531 | 2,554 | 205,600 |
| 2024/11/11 | 2,562 | 2,569 | 2,524 | 2,531 | 139,800 |
| 2024/11/08 | 2,630 | 2,637 | 2,562 | 2,565 | 113,300 |
| 2024/11/07 | 2,598 | 2,654 | 2,584 | 2,646 | 243,000 |
| 2024/11/06 | 2,586 | 2,608 | 2,549 | 2,566 | 134,500 |
| 2024/11/05 | 2,594 | 2,600 | 2,541 | 2,568 | 105,800 |
| 2024/11/01 | 2,618 | 2,635 | 2,582 | 2,587 | 79,200 |
| 2024/10/31 | 2,620 | 2,647 | 2,612 | 2,641 | 119,400 |
| 2024/10/30 | 2,620 | 2,648 | 2,610 | 2,624 | 533,400 |
| 2024/10/29 | 2,613 | 2,635 | 2,607 | 2,621 | 95,900 |
| 2024/10/28 | 2,608 | 2,624 | 2,587 | 2,600 | 71,300 |
| 2024/10/25 | 2,611 | 2,611 | 2,586 | 2,601 | 79,400 |
| 2024/10/24 | 2,600 | 2,622 | 2,580 | 2,603 | 110,200 |
| 2024/10/23 | 2,624 | 2,651 | 2,612 | 2,612 | 96,500 |
| 2024/10/22 | 2,622 | 2,649 | 2,614 | 2,647 | 122,400 |
| 2024/10/21 | 2,703 | 2,707 | 2,625 | 2,625 | 131,300 |
| 2024/10/18 | 2,737 | 2,737 | 2,686 | 2,686 | 64,100 |
| 2024/10/17 | 2,734 | 2,737 | 2,701 | 2,701 | 73,800 |
| 2024/10/16 | 2,720 | 2,760 | 2,706 | 2,735 | 99,000 |
| 2024/10/15 | 2,718 | 2,736 | 2,709 | 2,720 | 127,900 |
| 2024/10/11 | 2,721 | 2,723 | 2,701 | 2,701 | 80,900 |
| 2024/10/10 | 2,730 | 2,730 | 2,706 | 2,729 | 83,000 |
| 2024/10/09 | 2,737 | 2,769 | 2,719 | 2,731 | 124,300 |
| 2024/10/08 | 2,712 | 2,769 | 2,709 | 2,736 | 174,600 |
| 2024/10/07 | 2,737 | 2,737 | 2,697 | 2,715 | 131,000 |
| 2024/10/04 | 2,698 | 2,727 | 2,696 | 2,719 | 72,000 |
| 2024/10/03 | 2,710 | 2,717 | 2,685 | 2,685 | 96,100 |
| 2024/10/02 | 2,718 | 2,718 | 2,675 | 2,689 | 133,400 |
| 2024/10/01 | 2,722 | 2,735 | 2,699 | 2,706 | 151,900 |
| 2024/09/30 | 2,667 | 2,720 | 2,660 | 2,706 | 201,000 |
| 2024/09/27 | 2,730 | 2,739 | 2,704 | 2,717 | 123,400 |
| 2024/09/26 | 2,675 | 2,737 | 2,675 | 2,732 | 183,100 |
| 2024/09/25 | 2,670 | 2,690 | 2,647 | 2,671 | 153,500 |
| 2024/09/24 | 2,684 | 2,689 | 2,663 | 2,681 | 211,500 |
| 2024/09/20 | 2,669 | 2,694 | 2,643 | 2,661 | 255,500 |
| 2024/09/19 | 2,644 | 2,677 | 2,630 | 2,668 | 148,700 |
| 2024/09/18 | 2,622 | 2,641 | 2,613 | 2,641 | 110,500 |
| 2024/09/17 | 2,621 | 2,642 | 2,606 | 2,635 | 152,100 |
| 2024/09/13 | 2,639 | 2,648 | 2,591 | 2,592 | 158,400 |
| 2024/09/12 | 2,650 | 2,674 | 2,610 | 2,619 | 134,500 |
| 2024/09/11 | 2,710 | 2,710 | 2,596 | 2,622 | 217,800 |
| 2024/09/10 | 2,706 | 2,732 | 2,701 | 2,710 | 158,400 |
| 2024/09/09 | 2,683 | 2,721 | 2,660 | 2,689 | 183,600 |
| 2024/09/06 | 2,750 | 2,750 | 2,699 | 2,710 | 122,500 |
| 2024/09/05 | 2,658 | 2,741 | 2,646 | 2,713 | 192,000 |
| 2024/09/04 | 2,644 | 2,678 | 2,624 | 2,642 | 164,000 |
| 2024/09/03 | 2,667 | 2,675 | 2,651 | 2,659 | 109,600 |
| 2024/09/02 | 2,655 | 2,667 | 2,641 | 2,667 | 113,000 |
| 2024/08/30 | 2,650 | 2,666 | 2,636 | 2,644 | 265,700 |
| 2024/08/29 | 2,690 | 2,700 | 2,649 | 2,656 | 119,100 |
| 2024/08/28 | 2,675 | 2,688 | 2,651 | 2,688 | 164,300 |
| 2024/08/27 | 2,638 | 2,665 | 2,637 | 2,650 | 119,800 |
| 2024/08/26 | 2,660 | 2,684 | 2,612 | 2,634 | 168,300 |
| 2024/08/23 | 2,645 | 2,683 | 2,633 | 2,663 | 146,700 |
| 2024/08/22 | 2,605 | 2,635 | 2,599 | 2,635 | 120,400 |
| 2024/08/21 | 2,590 | 2,609 | 2,573 | 2,586 | 207,800 |
| 2024/08/20 | 2,606 | 2,625 | 2,600 | 2,615 | 198,600 |
| 2024/08/19 | 2,604 | 2,604 | 2,553 | 2,602 | 208,700 |