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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 2025/09/19 | 3,050 | 3,065 | 3,020 | 3,050 | 331,000 |
| 2025/09/18 | 3,075 | 3,075 | 3,035 | 3,065 | 150,600 |
| 2025/09/17 | 3,050 | 3,095 | 3,015 | 3,060 | 200,800 |
| 2025/09/16 | 2,996 | 3,050 | 2,977 | 3,040 | 184,200 |
| 2025/09/12 | 2,990 | 3,015 | 2,975 | 2,982 | 180,100 |
| 2025/09/11 | 2,974 | 2,994 | 2,964 | 2,991 | 129,800 |
| 2025/09/10 | 2,998 | 2,999 | 2,974 | 2,975 | 158,200 |
| 2025/09/09 | 3,020 | 3,050 | 2,996 | 2,996 | 208,900 |
| 2025/09/08 | 3,020 | 3,045 | 3,005 | 3,030 | 138,200 |
| 2025/09/05 | 2,990 | 3,060 | 2,972 | 3,020 | 314,500 |
| 2025/09/04 | 2,923 | 2,966 | 2,905 | 2,966 | 227,800 |
| 2025/09/03 | 2,901 | 2,924 | 2,898 | 2,923 | 204,000 |
| 2025/09/02 | 2,880 | 2,912 | 2,871 | 2,898 | 181,300 |
| 2025/09/01 | 2,851 | 2,893 | 2,838 | 2,880 | 209,500 |
| 2025/08/29 | 2,895 | 2,896 | 2,838 | 2,838 | 285,000 |
| 2025/08/28 | 2,932 | 2,940 | 2,900 | 2,920 | 160,000 |
| 2025/08/27 | 2,915 | 2,942 | 2,893 | 2,937 | 254,100 |
| 2025/08/26 | 2,934 | 2,934 | 2,898 | 2,915 | 224,200 |
| 2025/08/25 | 2,970 | 2,981 | 2,915 | 2,934 | 230,000 |
| 2025/08/22 | 2,965 | 2,995 | 2,954 | 2,983 | 364,700 |
| 2025/08/21 | 2,896 | 2,947 | 2,881 | 2,938 | 419,300 |
| 2025/08/20 | 2,820 | 2,885 | 2,813 | 2,867 | 455,800 |
| 2025/08/19 | 2,740 | 2,787 | 2,739 | 2,786 | 258,800 |
| 2025/08/18 | 2,740 | 2,769 | 2,732 | 2,738 | 226,300 |
| 2025/08/15 | 2,769 | 2,778 | 2,724 | 2,741 | 368,900 |
| 2025/08/14 | 2,785 | 2,796 | 2,758 | 2,769 | 243,600 |
| 2025/08/13 | 2,787 | 2,793 | 2,744 | 2,770 | 289,300 |
| 2025/08/12 | 2,822 | 2,840 | 2,776 | 2,787 | 562,700 |
| 2025/08/08 | 2,965 | 2,985 | 2,766 | 2,808 | 767,400 |
| 2025/08/07 | 2,919 | 2,963 | 2,905 | 2,947 | 206,900 |
| 2025/08/06 | 2,931 | 2,940 | 2,913 | 2,918 | 187,600 |
| 2025/08/05 | 2,900 | 2,932 | 2,890 | 2,911 | 158,700 |
| 2025/08/04 | 2,870 | 2,906 | 2,865 | 2,890 | 170,900 |
| 2025/08/01 | 2,868 | 2,923 | 2,868 | 2,909 | 221,800 |
| 2025/07/31 | 2,829 | 2,860 | 2,829 | 2,858 | 176,500 |
| 2025/07/30 | 2,800 | 2,826 | 2,786 | 2,821 | 141,400 |
| 2025/07/29 | 2,830 | 2,843 | 2,813 | 2,819 | 190,700 |
| 2025/07/28 | 2,832 | 2,866 | 2,829 | 2,842 | 203,500 |
| 2025/07/25 | 2,824 | 2,856 | 2,817 | 2,832 | 242,800 |
| 2025/07/24 | 2,779 | 2,811 | 2,779 | 2,811 | 211,600 |
| 2025/07/23 | 2,738 | 2,780 | 2,738 | 2,764 | 293,600 |
| 2025/07/22 | 2,751 | 2,789 | 2,738 | 2,738 | 160,100 |
| 2025/07/18 | 2,754 | 2,762 | 2,743 | 2,751 | 168,400 |
| 2025/07/17 | 2,750 | 2,766 | 2,742 | 2,754 | 117,600 |
| 2025/07/16 | 2,776 | 2,796 | 2,758 | 2,758 | 159,100 |
| 2025/07/15 | 2,766 | 2,805 | 2,766 | 2,791 | 235,200 |
| 2025/07/14 | 2,759 | 2,824 | 2,759 | 2,769 | 297,100 |
| 2025/07/11 | 2,738 | 2,754 | 2,723 | 2,728 | 99,300 |
| 2025/07/10 | 2,735 | 2,743 | 2,710 | 2,718 | 168,200 |
| 2025/07/09 | 2,739 | 2,747 | 2,725 | 2,735 | 147,200 |
| 2025/07/08 | 2,749 | 2,759 | 2,719 | 2,735 | 244,100 |
| 2025/07/07 | 2,770 | 2,789 | 2,757 | 2,758 | 91,000 |
| 2025/07/04 | 2,774 | 2,783 | 2,768 | 2,773 | 82,400 |
| 2025/07/03 | 2,799 | 2,808 | 2,756 | 2,774 | 162,600 |
| 2025/07/02 | 2,763 | 2,810 | 2,756 | 2,799 | 288,000 |
| 2025/07/01 | 2,740 | 2,762 | 2,739 | 2,756 | 173,200 |
| 2025/06/30 | 2,707 | 2,743 | 2,705 | 2,730 | 203,400 |
| 2025/06/27 | 2,710 | 2,714 | 2,687 | 2,702 | 146,800 |
| 2025/06/26 | 2,683 | 2,707 | 2,679 | 2,707 | 165,100 |
| 2025/06/25 | 2,687 | 2,699 | 2,657 | 2,690 | 206,100 |
| 2025/06/24 | 2,734 | 2,734 | 2,681 | 2,687 | 174,100 |
| 2025/06/23 | 2,710 | 2,728 | 2,700 | 2,714 | 169,400 |
| 2025/06/20 | 2,725 | 2,734 | 2,713 | 2,718 | 471,400 |
| 2025/06/19 | 2,731 | 2,739 | 2,709 | 2,729 | 94,700 |
| 2025/06/18 | 2,744 | 2,748 | 2,727 | 2,732 | 119,200 |
| 2025/06/17 | 2,774 | 2,787 | 2,751 | 2,760 | 179,800 |
| 2025/06/16 | 2,750 | 2,783 | 2,740 | 2,774 | 221,400 |
| 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 |