日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/09/01 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
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

このページの先頭へ