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
2012/12/28 1,375 1,375 1,348 1,353 77,600
2012/12/27 1,377 1,377 1,359 1,372 105,100
2012/12/26 1,369 1,374 1,351 1,368 70,300
2012/12/25 1,377 1,380 1,361 1,365 55,800
2012/12/21 1,374 1,379 1,361 1,369 119,700
2012/12/20 1,374 1,385 1,363 1,369 138,900
2012/12/19 1,377 1,379 1,364 1,374 84,200
2012/12/18 1,351 1,378 1,351 1,369 92,400
2012/12/17 1,354 1,362 1,350 1,351 71,000
2012/12/14 1,351 1,373 1,350 1,356 116,800
2012/12/13 1,380 1,380 1,357 1,359 105,400
2012/12/12 1,385 1,389 1,362 1,376 115,600
2012/12/11 1,385 1,386 1,364 1,370 75,000
2012/12/10 1,390 1,390 1,365 1,371 100,400
2012/12/07 1,360 1,385 1,360 1,377 105,500
2012/12/06 1,362 1,368 1,349 1,353 74,900
2012/12/05 1,354 1,369 1,340 1,353 149,800
2012/12/04 1,333 1,364 1,333 1,353 82,900
2012/12/03 1,346 1,347 1,333 1,333 42,800
2012/11/30 1,363 1,363 1,345 1,346 82,400
2012/11/29 1,332 1,365 1,332 1,359 108,200
2012/11/28 1,321 1,355 1,316 1,342 195,800
2012/11/27 1,323 1,335 1,316 1,331 127,700
2012/11/26 1,325 1,343 1,313 1,323 133,900
2012/11/22 1,337 1,339 1,312 1,320 87,500
2012/11/21 1,340 1,342 1,316 1,326 112,000
2012/11/20 1,334 1,339 1,325 1,335 90,200
2012/11/19 1,318 1,331 1,318 1,328 107,500
2012/11/16 1,314 1,317 1,300 1,315 114,400
2012/11/15 1,327 1,327 1,310 1,320 57,000
2012/11/14 1,325 1,345 1,320 1,331 87,200
2012/11/13 1,308 1,320 1,301 1,319 85,800
2012/11/12 1,314 1,330 1,308 1,312 71,400
2012/11/09 1,314 1,327 1,312 1,313 55,200
2012/11/08 1,349 1,349 1,325 1,334 77,000
2012/11/07 1,379 1,379 1,342 1,346 60,200
2012/11/06 1,347 1,382 1,342 1,367 166,300
2012/11/05 1,335 1,344 1,327 1,331 55,700
2012/11/02 1,343 1,349 1,337 1,346 75,500
2012/11/01 1,345 1,348 1,333 1,339 85,500
2012/10/31 1,334 1,358 1,318 1,348 230,500
2012/10/30 1,309 1,361 1,309 1,335 393,700
2012/10/29 1,311 1,320 1,295 1,297 122,700
2012/10/26 1,320 1,324 1,297 1,311 88,100
2012/10/25 1,299 1,317 1,297 1,317 69,600
2012/10/24 1,309 1,316 1,297 1,302 80,100
2012/10/23 1,327 1,332 1,310 1,311 82,400
2012/10/22 1,322 1,342 1,319 1,327 75,200
2012/10/19 1,333 1,338 1,318 1,322 63,200
2012/10/18 1,321 1,335 1,317 1,334 98,400
2012/10/17 1,321 1,327 1,309 1,318 66,200
2012/10/16 1,304 1,319 1,301 1,313 50,500
2012/10/15 1,308 1,317 1,301 1,304 76,500
2012/10/12 1,289 1,314 1,285 1,309 93,500
2012/10/11 1,274 1,295 1,272 1,289 118,600
2012/10/10 1,271 1,293 1,265 1,284 131,100
2012/10/09 1,300 1,314 1,268 1,270 276,000
2012/10/05 1,309 1,329 1,309 1,312 104,600
2012/10/04 1,315 1,339 1,301 1,309 136,800
2012/10/03 1,350 1,359 1,320 1,321 122,000
2012/10/02 1,371 1,373 1,357 1,359 60,300
2012/10/01 1,375 1,375 1,353 1,370 66,500
2012/09/28 1,387 1,394 1,367 1,383 70,600
2012/09/27 1,379 1,387 1,362 1,382 59,100
2012/09/26 1,385 1,405 1,377 1,386 80,800
2012/09/25 1,366 1,385 1,366 1,384 84,100
2012/09/24 1,350 1,374 1,350 1,366 66,200
2012/09/21 1,330 1,364 1,330 1,363 119,400
2012/09/20 1,339 1,355 1,331 1,335 60,100
2012/09/19 1,360 1,363 1,341 1,344 78,100
2012/09/18 1,349 1,360 1,340 1,348 109,700
2012/09/14 1,347 1,350 1,329 1,336 99,400
2012/09/13 1,345 1,345 1,331 1,336 44,100
2012/09/12 1,344 1,361 1,334 1,344 83,300
2012/09/11 1,311 1,343 1,311 1,337 76,200
2012/09/10 1,322 1,329 1,312 1,321 51,300
2012/09/07 1,328 1,335 1,312 1,320 83,700
2012/09/06 1,315 1,321 1,304 1,312 49,200
2012/09/05 1,329 1,335 1,314 1,318 77,300
2012/09/04 1,345 1,348 1,325 1,333 58,300
2012/09/03 1,331 1,358 1,331 1,340 50,400
2012/08/31 1,343 1,361 1,343 1,345 32,700
2012/08/30 1,356 1,358 1,342 1,353 35,600
2012/08/29 1,361 1,364 1,345 1,353 91,500
2012/08/28 1,377 1,377 1,353 1,361 58,400
2012/08/27 1,380 1,385 1,361 1,362 97,000
2012/08/24 1,360 1,378 1,360 1,371 66,800
2012/08/23 1,375 1,379 1,353 1,371 95,800
2012/08/22 1,385 1,386 1,366 1,376 53,300
2012/08/21 1,365 1,397 1,362 1,386 98,600
2012/08/20 1,358 1,379 1,353 1,364 65,800
2012/08/17 1,364 1,365 1,350 1,358 53,700
2012/08/16 1,364 1,368 1,347 1,362 43,800
2012/08/15 1,364 1,370 1,355 1,357 44,500
2012/08/14 1,345 1,373 1,345 1,361 114,100
2012/08/13 1,337 1,347 1,332 1,341 39,700
2012/08/10 1,335 1,347 1,332 1,342 68,700
2012/08/09 1,340 1,347 1,320 1,336 81,200
2012/08/08 1,336 1,360 1,323 1,341 76,900
2012/08/07 1,298 1,325 1,297 1,325 68,400
2012/08/06 1,325 1,327 1,298 1,301 103,800
2012/08/03 1,308 1,326 1,307 1,316 66,300
2012/08/02 1,316 1,333 1,307 1,318 102,300
2012/08/01 1,323 1,339 1,317 1,334 76,700
2012/07/31 1,334 1,345 1,325 1,328 65,900
2012/07/30 1,330 1,350 1,323 1,344 62,300
2012/07/27 1,337 1,337 1,273 1,323 94,400
2012/07/26 1,336 1,341 1,306 1,329 102,000
2012/07/25 1,310 1,334 1,302 1,326 130,800
2012/07/24 1,327 1,334 1,304 1,325 68,700
2012/07/23 1,327 1,345 1,323 1,327 66,200
2012/07/20 1,390 1,390 1,332 1,336 200,400
2012/07/19 1,396 1,410 1,381 1,388 73,100
2012/07/18 1,405 1,410 1,378 1,385 133,000
2012/07/17 1,400 1,410 1,387 1,398 91,200
2012/07/13 1,376 1,405 1,373 1,395 113,600
2012/07/12 1,390 1,390 1,372 1,383 85,300
2012/07/11 1,396 1,404 1,371 1,386 87,500
2012/07/10 1,385 1,402 1,380 1,385 61,300
2012/07/09 1,352 1,384 1,346 1,379 68,900
2012/07/06 1,379 1,394 1,351 1,360 163,800
2012/07/05 1,379 1,389 1,371 1,380 79,100
2012/07/04 1,378 1,392 1,367 1,384 91,500
2012/07/03 1,380 1,394 1,375 1,377 91,900
2012/07/02 1,405 1,405 1,368 1,368 96,200
2012/06/29 1,375 1,407 1,371 1,401 103,500
2012/06/28 1,380 1,395 1,379 1,385 68,600
2012/06/27 1,355 1,377 1,355 1,376 94,800
2012/06/26 1,378 1,391 1,350 1,355 146,800
2012/06/25 1,388 1,390 1,361 1,372 100,000
2012/06/22 1,384 1,397 1,368 1,383 55,300
2012/06/21 1,380 1,394 1,377 1,392 121,400
2012/06/20 1,364 1,389 1,360 1,377 73,100
2012/06/19 1,362 1,376 1,351 1,353 110,300
2012/06/18 1,375 1,389 1,363 1,367 98,100
2012/06/15 1,361 1,384 1,356 1,364 119,200
2012/06/14 1,368 1,381 1,353 1,361 137,300
2012/06/13 1,336 1,378 1,334 1,375 204,100
2012/06/12 1,325 1,340 1,315 1,329 198,000
2012/06/11 1,318 1,330 1,313 1,325 142,300
2012/06/08 1,304 1,311 1,294 1,299 216,200
2012/06/07 1,308 1,309 1,285 1,303 143,600
2012/06/06 1,314 1,315 1,292 1,304 111,200
2012/06/05 1,307 1,315 1,283 1,314 126,700
2012/06/04 1,299 1,312 1,276 1,306 152,400
2012/06/01 1,295 1,312 1,295 1,301 84,300
2012/05/31 1,300 1,310 1,294 1,305 117,900
2012/05/30 1,332 1,337 1,306 1,310 146,900
2012/05/29 1,336 1,342 1,326 1,342 97,000
2012/05/28 1,362 1,370 1,333 1,336 62,700
2012/05/25 1,338 1,363 1,330 1,351 120,300
2012/05/24 1,338 1,359 1,326 1,337 111,200
2012/05/23 1,350 1,351 1,327 1,335 172,900
2012/05/22 1,362 1,379 1,350 1,357 118,200
2012/05/21 1,359 1,371 1,344 1,353 103,900
2012/05/18 1,358 1,370 1,351 1,361 175,700
2012/05/17 1,383 1,383 1,360 1,375 158,000
2012/05/16 1,375 1,383 1,365 1,372 171,700
2012/05/15 1,402 1,404 1,373 1,378 242,300
2012/05/14 1,446 1,446 1,402 1,407 163,200
2012/05/11 1,427 1,441 1,423 1,430 148,500
2012/05/10 1,430 1,469 1,422 1,427 250,400
2012/05/09 1,436 1,440 1,427 1,431 91,300
2012/05/08 1,436 1,453 1,430 1,444 145,500
2012/05/07 1,430 1,448 1,422 1,436 136,200
2012/05/02 1,452 1,472 1,450 1,469 152,900
2012/05/01 1,451 1,463 1,429 1,459 200,200
2012/04/27 1,469 1,469 1,436 1,450 186,400
2012/04/26 1,479 1,486 1,455 1,468 228,200
2012/04/25 1,476 1,477 1,464 1,476 145,800
2012/04/24 1,452 1,473 1,447 1,469 186,100
2012/04/23 1,444 1,455 1,439 1,452 196,900
2012/04/20 1,433 1,441 1,426 1,437 189,500
2012/04/19 1,454 1,454 1,414 1,432 292,000
2012/04/18 1,488 1,496 1,448 1,454 323,600
2012/04/17 1,490 1,490 1,478 1,479 118,900
2012/04/16 1,487 1,504 1,483 1,488 125,600
2012/04/13 1,490 1,510 1,489 1,503 65,900
2012/04/12 1,504 1,510 1,495 1,497 73,900
2012/04/11 1,505 1,512 1,489 1,506 69,000
2012/04/10 1,520 1,526 1,501 1,520 89,600
2012/04/09 1,502 1,528 1,500 1,512 83,200
2012/04/06 1,511 1,518 1,497 1,512 100,900
2012/04/05 1,522 1,534 1,511 1,520 134,100
2012/04/04 1,526 1,540 1,507 1,515 109,400
2012/04/03 1,524 1,532 1,509 1,525 56,700
2012/04/02 1,552 1,552 1,519 1,530 122,700
2012/03/30 1,540 1,555 1,521 1,544 204,200
2012/03/29 1,500 1,534 1,500 1,534 152,200
2012/03/28 1,510 1,510 1,491 1,499 111,900
2012/03/27 1,527 1,540 1,517 1,540 115,500
2012/03/26 1,518 1,529 1,516 1,519 102,800
2012/03/23 1,503 1,516 1,503 1,512 65,500
2012/03/22 1,509 1,520 1,507 1,513 73,100
2012/03/21 1,513 1,520 1,500 1,508 142,600
2012/03/19 1,506 1,518 1,506 1,512 40,200
2012/03/16 1,517 1,521 1,506 1,507 97,100
2012/03/15 1,503 1,528 1,501 1,516 95,700
2012/03/14 1,519 1,524 1,501 1,501 99,400
2012/03/13 1,515 1,522 1,502 1,502 61,900
2012/03/12 1,512 1,517 1,501 1,507 62,500
2012/03/09 1,514 1,523 1,503 1,505 297,600
2012/03/08 1,505 1,519 1,505 1,515 90,100
2012/03/07 1,492 1,511 1,490 1,507 145,400
2012/03/06 1,514 1,523 1,492 1,501 84,400
2012/03/05 1,508 1,530 1,507 1,517 127,900
2012/03/02 1,490 1,507 1,487 1,506 104,400
2012/03/01 1,471 1,490 1,465 1,485 181,300
2012/02/29 1,483 1,493 1,457 1,457 241,500
2012/02/28 1,500 1,507 1,471 1,481 279,900
2012/02/27 1,514 1,514 1,497 1,512 118,800
2012/02/24 1,517 1,520 1,500 1,502 119,600
2012/02/23 1,529 1,533 1,513 1,516 81,900
2012/02/22 1,510 1,532 1,501 1,527 126,500
2012/02/21 1,510 1,513 1,504 1,509 65,800
2012/02/20 1,532 1,535 1,506 1,510 83,500
2012/02/17 1,525 1,530 1,514 1,530 100,800
2012/02/16 1,520 1,525 1,514 1,518 38,800
2012/02/15 1,524 1,537 1,510 1,531 73,700
2012/02/14 1,508 1,532 1,497 1,532 46,000
2012/02/13 1,521 1,523 1,510 1,515 61,800
2012/02/10 1,505 1,541 1,486 1,522 158,400
2012/02/09 1,509 1,514 1,495 1,499 129,200
2012/02/08 1,506 1,510 1,489 1,509 81,100
2012/02/07 1,485 1,506 1,485 1,504 57,700
2012/02/06 1,485 1,498 1,480 1,495 46,200
2012/02/03 1,483 1,496 1,480 1,490 49,200
2012/02/02 1,493 1,504 1,482 1,488 56,200
2012/02/01 1,508 1,512 1,483 1,492 88,800
2012/01/31 1,510 1,520 1,490 1,502 81,100
2012/01/30 1,487 1,507 1,480 1,498 62,900
2012/01/27 1,454 1,512 1,450 1,496 195,200
2012/01/26 1,472 1,472 1,447 1,455 148,600
2012/01/25 1,485 1,486 1,454 1,475 86,600
2012/01/24 1,465 1,482 1,465 1,477 77,500
2012/01/23 1,481 1,485 1,457 1,465 64,800
2012/01/20 1,488 1,504 1,471 1,486 100,600
2012/01/19 1,451 1,460 1,444 1,459 76,000
2012/01/18 1,454 1,465 1,447 1,447 43,300
2012/01/17 1,461 1,469 1,443 1,464 48,500
2012/01/16 1,455 1,459 1,440 1,455 48,500
2012/01/13 1,467 1,473 1,453 1,461 89,300
2012/01/12 1,449 1,471 1,449 1,466 99,200
2012/01/11 1,450 1,454 1,441 1,450 95,000
2012/01/10 1,482 1,484 1,450 1,456 111,500
2012/01/06 1,480 1,484 1,465 1,473 29,200
2012/01/05 1,499 1,499 1,479 1,483 43,500
2012/01/04 1,500 1,516 1,494 1,499 74,800

このページの先頭へ