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 |
|---|---|---|---|---|---|
| 2026/07/24 | 3,705 | 3,795 | 3,680 | 3,795 | 157,200 |
| 2026/07/23 | 3,710 | 3,725 | 3,685 | 3,710 | 97,600 |
| 2026/07/22 | 3,700 | 3,730 | 3,670 | 3,715 | 128,600 |
| 2026/07/21 | 3,725 | 3,760 | 3,690 | 3,710 | 189,400 |
| 2026/07/17 | 3,700 | 3,730 | 3,655 | 3,680 | 205,700 |
| 2026/07/16 | 3,685 | 3,710 | 3,645 | 3,665 | 179,100 |
| 2026/07/15 | 3,710 | 3,730 | 3,660 | 3,685 | 133,800 |
| 2026/07/14 | 3,730 | 3,755 | 3,685 | 3,700 | 127,400 |
| 2026/07/13 | 3,735 | 3,745 | 3,675 | 3,680 | 166,400 |
| 2026/07/10 | 3,720 | 3,725 | 3,635 | 3,665 | 280,300 |
| 2026/07/09 | 3,800 | 3,805 | 3,720 | 3,720 | 236,400 |
| 2026/07/08 | 3,715 | 3,760 | 3,685 | 3,755 | 285,100 |
| 2026/07/07 | 3,675 | 3,710 | 3,665 | 3,685 | 146,100 |
| 2026/07/06 | 3,650 | 3,685 | 3,635 | 3,685 | 145,100 |
| 2026/07/03 | 3,690 | 3,725 | 3,635 | 3,640 | 162,700 |
| 2026/07/02 | 3,625 | 3,685 | 3,625 | 3,670 | 188,600 |
| 2026/07/01 | 3,610 | 3,635 | 3,580 | 3,600 | 218,300 |
| 2026/06/30 | 3,665 | 3,690 | 3,610 | 3,635 | 232,800 |
| 2026/06/29 | 3,655 | 3,700 | 3,630 | 3,670 | 292,900 |
| 2026/06/26 | 3,670 | 3,710 | 3,665 | 3,685 | 349,000 |
| 2026/06/25 | 3,720 | 3,725 | 3,635 | 3,635 | 353,100 |
| 2026/06/24 | 3,720 | 3,725 | 3,675 | 3,700 | 233,300 |
| 2026/06/23 | 3,640 | 3,745 | 3,640 | 3,705 | 215,700 |
| 2026/06/22 | 3,655 | 3,685 | 3,630 | 3,655 | 172,700 |
| 2026/06/19 | 3,705 | 3,740 | 3,650 | 3,650 | 460,300 |
| 2026/06/18 | 3,525 | 3,735 | 3,525 | 3,685 | 539,200 |
| 2026/06/17 | 3,570 | 3,600 | 3,525 | 3,525 | 187,300 |
| 2026/06/16 | 3,570 | 3,575 | 3,515 | 3,555 | 194,500 |
| 2026/06/15 | 3,635 | 3,650 | 3,570 | 3,575 | 217,400 |
| 2026/06/12 | 3,645 | 3,705 | 3,600 | 3,615 | 244,900 |
| 2026/06/11 | 3,795 | 3,800 | 3,655 | 3,655 | 299,600 |
| 2026/06/10 | 3,680 | 3,825 | 3,660 | 3,755 | 423,200 |
| 2026/06/09 | 3,570 | 3,810 | 3,540 | 3,650 | 647,500 |
| 2026/06/08 | 3,490 | 3,545 | 3,475 | 3,500 | 166,200 |
| 2026/06/05 | 3,460 | 3,495 | 3,450 | 3,480 | 141,200 |
| 2026/06/04 | 3,470 | 3,515 | 3,445 | 3,450 | 213,700 |
| 2026/06/03 | 3,430 | 3,480 | 3,430 | 3,465 | 190,500 |
| 2026/06/02 | 3,425 | 3,490 | 3,365 | 3,430 | 223,900 |
| 2026/06/01 | 3,455 | 3,460 | 3,405 | 3,440 | 197,300 |
| 2026/05/29 | 3,435 | 3,510 | 3,435 | 3,495 | 403,300 |
| 2026/05/28 | 3,415 | 3,470 | 3,415 | 3,435 | 230,400 |
| 2026/05/27 | 3,365 | 3,415 | 3,360 | 3,415 | 168,400 |
| 2026/05/26 | 3,320 | 3,395 | 3,300 | 3,385 | 272,200 |
| 2026/05/25 | 3,390 | 3,400 | 3,275 | 3,305 | 296,100 |
| 2026/05/22 | 3,500 | 3,500 | 3,370 | 3,375 | 265,400 |
| 2026/05/21 | 3,460 | 3,525 | 3,440 | 3,480 | 197,900 |
| 2026/05/20 | 3,480 | 3,510 | 3,435 | 3,455 | 194,900 |
| 2026/05/19 | 3,405 | 3,480 | 3,385 | 3,470 | 201,600 |
| 2026/05/18 | 3,405 | 3,430 | 3,370 | 3,375 | 254,100 |
| 2026/05/15 | 3,315 | 3,485 | 3,295 | 3,420 | 405,200 |
| 2026/05/14 | 3,140 | 3,390 | 3,095 | 3,320 | 900,500 |
| 2026/05/13 | 3,145 | 3,170 | 3,105 | 3,105 | 158,400 |
| 2026/05/12 | 3,145 | 3,190 | 3,100 | 3,115 | 155,800 |
| 2026/05/11 | 3,155 | 3,195 | 3,145 | 3,165 | 143,600 |
| 2026/05/08 | 3,160 | 3,185 | 3,125 | 3,175 | 184,800 |
| 2026/05/07 | 3,150 | 3,185 | 3,145 | 3,145 | 160,200 |
| 2026/05/01 | 3,135 | 3,200 | 3,130 | 3,180 | 160,500 |
| 2026/04/30 | 3,160 | 3,205 | 3,150 | 3,160 | 205,300 |
| 2026/04/28 | 3,130 | 3,195 | 3,130 | 3,195 | 536,800 |
| 2026/04/27 | 3,140 | 3,160 | 3,120 | 3,145 | 162,400 |
| 2026/04/24 | 3,180 | 3,195 | 3,150 | 3,170 | 114,500 |
| 2026/04/23 | 3,130 | 3,170 | 3,130 | 3,165 | 151,300 |
| 2026/04/22 | 3,240 | 3,240 | 3,140 | 3,155 | 158,700 |
| 2026/04/21 | 3,290 | 3,310 | 3,245 | 3,245 | 148,400 |
| 2026/04/20 | 3,315 | 3,315 | 3,260 | 3,280 | 143,500 |
| 2026/04/17 | 3,275 | 3,325 | 3,275 | 3,310 | 151,800 |
| 2026/04/16 | 3,285 | 3,310 | 3,270 | 3,295 | 145,200 |
| 2026/04/15 | 3,275 | 3,290 | 3,250 | 3,275 | 145,000 |
| 2026/04/14 | 3,270 | 3,310 | 3,240 | 3,245 | 147,200 |
| 2026/04/13 | 3,280 | 3,310 | 3,270 | 3,300 | 155,600 |
| 2026/04/10 | 3,315 | 3,345 | 3,280 | 3,290 | 191,400 |
| 2026/04/09 | 3,330 | 3,375 | 3,300 | 3,305 | 187,800 |
| 2026/04/08 | 3,345 | 3,350 | 3,310 | 3,325 | 200,800 |
| 2026/04/07 | 3,310 | 3,335 | 3,285 | 3,305 | 158,300 |
| 2026/04/06 | 3,300 | 3,310 | 3,275 | 3,275 | 130,400 |
| 2026/04/03 | 3,270 | 3,305 | 3,255 | 3,295 | 107,000 |
| 2026/03/27 | 3,350 | 3,360 | 3,325 | 3,325 | 334,100 |
| 2026/03/26 | 3,345 | 3,350 | 3,305 | 3,330 | 184,200 |
| 2026/03/25 | 3,320 | 3,345 | 3,305 | 3,305 | 182,900 |
| 2026/03/24 | 3,225 | 3,265 | 3,225 | 3,250 | 156,000 |
| 2026/03/23 | 3,210 | 3,210 | 3,145 | 3,190 | 296,800 |
| 2026/03/19 | 3,265 | 3,275 | 3,215 | 3,215 | 251,900 |
| 2026/03/18 | 3,230 | 3,305 | 3,225 | 3,295 | 152,900 |
| 2026/03/17 | 3,200 | 3,260 | 3,200 | 3,230 | 160,000 |
| 2026/03/16 | 3,245 | 3,270 | 3,205 | 3,230 | 167,000 |
| 2026/03/13 | 3,235 | 3,280 | 3,235 | 3,240 | 187,100 |
| 2026/03/12 | 3,290 | 3,305 | 3,215 | 3,235 | 221,600 |
| 2026/03/11 | 3,335 | 3,360 | 3,295 | 3,295 | 176,900 |
| 2026/03/10 | 3,300 | 3,345 | 3,280 | 3,285 | 154,600 |
| 2026/03/09 | 3,205 | 3,305 | 3,190 | 3,285 | 197,400 |
| 2026/03/06 | 3,330 | 3,330 | 3,280 | 3,315 | 132,900 |
| 2026/03/05 | 3,365 | 3,410 | 3,330 | 3,335 | 173,700 |
| 2026/03/04 | 3,320 | 3,375 | 3,310 | 3,365 | 438,600 |
| 2026/03/03 | 3,445 | 3,445 | 3,355 | 3,360 | 410,900 |
| 2026/03/02 | 3,450 | 3,520 | 3,440 | 3,460 | 317,500 |
| 2026/02/27 | 3,430 | 3,520 | 3,420 | 3,500 | 241,100 |
| 2026/02/26 | 3,440 | 3,475 | 3,415 | 3,420 | 209,600 |
| 2026/02/25 | 3,550 | 3,550 | 3,435 | 3,440 | 232,700 |
| 2026/02/24 | 3,500 | 3,545 | 3,440 | 3,520 | 171,300 |
| 2026/02/20 | 3,500 | 3,500 | 3,450 | 3,475 | 143,800 |
| 2026/02/19 | 3,470 | 3,490 | 3,445 | 3,475 | 164,800 |
| 2026/02/18 | 3,455 | 3,500 | 3,450 | 3,485 | 151,900 |
| 2026/02/17 | 3,510 | 3,520 | 3,460 | 3,460 | 128,100 |
| 2026/02/16 | 3,465 | 3,560 | 3,435 | 3,510 | 281,200 |
| 2026/02/13 | 3,600 | 3,600 | 3,335 | 3,460 | 594,700 |
| 2026/02/12 | 3,530 | 3,590 | 3,510 | 3,580 | 225,300 |
| 2026/02/10 | 3,475 | 3,525 | 3,450 | 3,500 | 209,600 |
| 2026/02/09 | 3,490 | 3,490 | 3,425 | 3,475 | 417,400 |
| 2026/02/06 | 3,465 | 3,475 | 3,435 | 3,470 | 261,500 |
| 2026/02/05 | 3,490 | 3,490 | 3,435 | 3,450 | 208,300 |
| 2026/02/04 | 3,420 | 3,470 | 3,410 | 3,460 | 163,600 |
| 2026/02/03 | 3,400 | 3,425 | 3,385 | 3,420 | 150,200 |
| 2026/02/02 | 3,415 | 3,430 | 3,380 | 3,390 | 138,800 |
| 2026/01/30 | 3,370 | 3,375 | 3,335 | 3,355 | 126,200 |
| 2026/01/29 | 3,340 | 3,345 | 3,310 | 3,345 | 132,600 |
| 2026/01/28 | 3,405 | 3,405 | 3,335 | 3,370 | 178,300 |
| 2026/01/27 | 3,410 | 3,420 | 3,385 | 3,420 | 110,500 |
| 2026/01/26 | 3,420 | 3,455 | 3,410 | 3,430 | 127,400 |
| 2026/01/23 | 3,475 | 3,500 | 3,445 | 3,450 | 117,500 |
| 2026/01/22 | 3,450 | 3,500 | 3,435 | 3,490 | 159,600 |
| 2026/01/21 | 3,480 | 3,555 | 3,465 | 3,475 | 257,700 |
| 2026/01/20 | 3,450 | 3,515 | 3,450 | 3,485 | 262,100 |
| 2026/01/19 | 3,375 | 3,500 | 3,375 | 3,450 | 500,100 |
| 2026/01/16 | 3,310 | 3,355 | 3,305 | 3,345 | 184,100 |
| 2026/01/15 | 3,330 | 3,350 | 3,310 | 3,325 | 219,900 |
| 2026/01/14 | 3,315 | 3,345 | 3,285 | 3,340 | 256,000 |
| 2026/01/13 | 3,345 | 3,360 | 3,305 | 3,345 | 185,000 |
| 2026/01/09 | 3,315 | 3,355 | 3,315 | 3,340 | 167,900 |
| 2026/01/08 | 3,310 | 3,330 | 3,295 | 3,305 | 130,500 |
| 2026/01/07 | 3,250 | 3,310 | 3,250 | 3,280 | 112,700 |
| 2026/01/06 | 3,230 | 3,300 | 3,230 | 3,300 | 122,500 |
| 2026/01/05 | 3,205 | 3,265 | 3,200 | 3,250 | 110,400 |
| 2025/12/30 | 3,240 | 3,250 | 3,220 | 3,235 | 90,700 |
| 2025/12/29 | 3,225 | 3,255 | 3,205 | 3,230 | 109,700 |
| 2025/12/26 | 3,215 | 3,255 | 3,215 | 3,255 | 90,300 |
| 2025/12/25 | 3,250 | 3,250 | 3,205 | 3,215 | 44,100 |
| 2025/12/24 | 3,260 | 3,260 | 3,235 | 3,235 | 63,100 |
| 2025/12/23 | 3,235 | 3,260 | 3,210 | 3,245 | 119,000 |
| 2025/12/22 | 3,270 | 3,280 | 3,195 | 3,205 | 160,500 |
| 2025/12/19 | 3,225 | 3,285 | 3,225 | 3,260 | 210,600 |
| 2025/12/18 | 3,195 | 3,290 | 3,185 | 3,275 | 275,300 |
| 2025/12/17 | 3,170 | 3,195 | 3,140 | 3,175 | 274,000 |
| 2025/12/16 | 3,125 | 3,145 | 3,100 | 3,100 | 159,600 |
| 2025/12/15 | 3,095 | 3,120 | 3,075 | 3,120 | 121,000 |
| 2025/12/12 | 3,080 | 3,085 | 3,055 | 3,070 | 111,200 |
| 2025/12/11 | 3,130 | 3,130 | 3,030 | 3,040 | 114,000 |
| 2025/12/10 | 3,090 | 3,120 | 3,080 | 3,105 | 139,200 |
| 2025/12/09 | 3,060 | 3,125 | 3,055 | 3,110 | 182,700 |
| 2025/12/08 | 3,005 | 3,065 | 3,005 | 3,065 | 119,000 |
| 2025/12/05 | 2,996 | 3,010 | 2,966 | 2,996 | 135,900 |
| 2025/12/04 | 3,010 | 3,020 | 2,996 | 3,010 | 96,800 |
| 2025/12/03 | 3,025 | 3,035 | 2,991 | 3,015 | 115,900 |
| 2025/12/02 | 3,045 | 3,060 | 3,025 | 3,050 | 110,200 |
| 2025/12/01 | 3,055 | 3,080 | 3,025 | 3,045 | 132,800 |
| 2025/11/28 | 3,045 | 3,095 | 3,045 | 3,060 | 166,000 |
| 2025/11/27 | 3,070 | 3,085 | 3,035 | 3,045 | 103,400 |
| 2025/11/26 | 3,000 | 3,080 | 2,999 | 3,080 | 159,100 |
| 2025/11/25 | 3,030 | 3,035 | 3,010 | 3,010 | 92,000 |
| 2025/11/21 | 2,994 | 3,050 | 2,988 | 3,035 | 203,200 |
| 2025/11/20 | 2,977 | 2,985 | 2,952 | 2,954 | 194,800 |
| 2025/11/19 | 2,986 | 3,000 | 2,965 | 2,977 | 232,800 |
| 2025/11/18 | 2,967 | 2,994 | 2,960 | 2,988 | 231,700 |
| 2025/11/17 | 2,930 | 3,020 | 2,916 | 2,993 | 274,500 |
| 2025/11/14 | 2,967 | 3,050 | 2,909 | 2,952 | 706,800 |
| 2025/11/13 | 2,926 | 2,966 | 2,924 | 2,950 | 188,700 |
| 2025/11/12 | 2,917 | 2,955 | 2,903 | 2,924 | 182,500 |
| 2025/11/11 | 2,869 | 2,906 | 2,850 | 2,889 | 118,300 |
| 2025/11/10 | 2,887 | 2,887 | 2,852 | 2,869 | 121,500 |
| 2025/11/07 | 2,839 | 2,867 | 2,838 | 2,867 | 101,300 |
| 2025/11/06 | 2,833 | 2,849 | 2,821 | 2,828 | 100,500 |
| 2025/11/05 | 2,834 | 2,848 | 2,808 | 2,834 | 119,800 |
| 2025/11/04 | 2,796 | 2,839 | 2,790 | 2,818 | 180,900 |
| 2025/10/31 | 2,848 | 2,850 | 2,821 | 2,824 | 167,400 |
| 2025/10/30 | 2,810 | 2,828 | 2,791 | 2,827 | 194,500 |
| 2025/10/29 | 2,894 | 2,894 | 2,810 | 2,810 | 178,200 |
| 2025/10/28 | 2,948 | 2,948 | 2,896 | 2,898 | 118,000 |
| 2025/10/27 | 2,950 | 2,971 | 2,942 | 2,960 | 138,600 |
| 2025/10/24 | 2,973 | 2,978 | 2,947 | 2,947 | 123,100 |
| 2025/10/23 | 2,941 | 2,973 | 2,934 | 2,973 | 118,200 |
| 2025/10/22 | 2,920 | 2,940 | 2,907 | 2,931 | 173,400 |
| 2025/10/21 | 2,953 | 2,955 | 2,921 | 2,928 | 125,000 |
| 2025/10/20 | 2,952 | 2,980 | 2,948 | 2,970 | 162,700 |
| 2025/10/17 | 2,875 | 2,938 | 2,874 | 2,931 | 146,200 |
| 2025/10/16 | 2,902 | 2,914 | 2,866 | 2,874 | 116,300 |
| 2025/10/15 | 2,898 | 2,916 | 2,885 | 2,902 | 223,700 |
| 2025/10/14 | 2,829 | 2,876 | 2,820 | 2,864 | 135,500 |
| 2025/10/10 | 2,846 | 2,867 | 2,825 | 2,867 | 144,200 |
| 2025/10/09 | 2,890 | 2,890 | 2,856 | 2,868 | 113,000 |
| 2025/10/08 | 2,924 | 2,943 | 2,891 | 2,891 | 134,000 |
| 2025/10/07 | 2,866 | 2,903 | 2,866 | 2,895 | 145,600 |
| 2025/10/06 | 2,898 | 2,898 | 2,855 | 2,866 | 143,800 |
| 2025/10/03 | 2,879 | 2,886 | 2,846 | 2,851 | 197,000 |
| 2025/10/02 | 2,935 | 2,946 | 2,855 | 2,879 | 146,800 |
| 2025/10/01 | 2,961 | 2,965 | 2,916 | 2,943 | 157,100 |
| 2025/09/30 | 2,959 | 2,968 | 2,934 | 2,961 | 139,000 |
| 2025/09/29 | 3,030 | 3,030 | 2,961 | 2,967 | 145,100 |
| 2025/09/26 | 3,005 | 3,030 | 2,997 | 3,030 | 201,000 |
| 2025/09/25 | 3,030 | 3,030 | 2,985 | 2,997 | 222,600 |
| 2025/09/24 | 3,030 | 3,045 | 3,005 | 3,030 | 162,400 |
| 2025/09/22 | 3,035 | 3,050 | 3,015 | 3,030 | 147,100 |